Winnebago Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	32.15	32.69	31.34	31.55	31.55	-3.13%	539,525
Aug 13, 2026	32.18	33.19	32.18	32.57	32.57	0.59%	411,840
Aug 12, 2026	32.61	32.66	31.36	32.38	32.38	-1.25%	432,156
Aug 11, 2026	31.85	32.91	31.81	32.79	32.79	2.31%	495,871
Aug 10, 2026	32.00	32.14	31.48	32.05	32.05	-0.34%	382,231
Aug 7, 2026	31.28	32.36	31.00	32.16	32.16	2.78%	511,567
Aug 6, 2026	31.73	32.14	31.04	31.29	31.29	-2.16%	436,130
Aug 5, 2026	31.80	32.22	31.27	31.98	31.98	0.31%	369,512
Aug 4, 2026	31.02	31.94	30.79	31.88	31.88	1.89%	514,836
Aug 3, 2026	30.93	31.93	30.76	31.29	31.29	3.34%	426,654
Jul 31, 2026	30.58	30.58	29.83	30.28	30.28	-0.82%	412,133
Jul 30, 2026	31.75	31.80	30.34	30.53	30.53	-4.05%	546,403
Jul 29, 2026	32.00	32.33	31.41	31.82	31.82	-0.90%	436,346
Jul 28, 2026	31.34	32.72	31.34	32.11	32.11	3.28%	481,979
Jul 27, 2026	30.74	31.34	30.74	31.09	31.09	1.04%	370,062
Jul 24, 2026	30.13	31.10	29.77	30.77	30.77	2.33%	391,282
Jul 23, 2026	30.74	30.91	29.93	30.07	30.07	-3.41%	592,373
Jul 22, 2026	30.46	31.44	30.42	31.13	31.13	2.47%	463,070
Jul 21, 2026	30.18	30.89	30.18	30.38	30.38	-0.43%	475,124
Jul 20, 2026	30.70	30.96	29.99	30.51	30.51	-0.62%	484,646
Jul 17, 2026	31.16	31.89	30.17	30.70	30.70	-1.95%	514,207
Jul 16, 2026	30.79	31.83	30.59	31.31	31.31	2.66%	557,479
Jul 15, 2026	29.33	30.71	29.29	30.50	30.50	5.14%	587,505
Jul 14, 2026	29.50	29.92	28.72	29.01	29.01	-1.86%	855,149
Jul 13, 2026	29.42	30.20	29.42	29.56	29.56	0.65%	641,231
Jul 10, 2026	29.28	29.89	29.22	29.37	29.37	1.03%	590,560
Jul 9, 2026	28.65	29.69	28.42	29.07	29.07	0.83%	858,242
Jul 8, 2026	30.45	30.49	28.45	28.83	28.83	-6.64%	1,272,043
Jul 7, 2026	30.67	31.22	30.48	30.88	30.88	0.68%	725,403
Jul 6, 2026	31.20	31.46	30.45	30.67	30.67	-1.57%	736,995
Jul 2, 2026	31.21	31.49	30.50	31.16	31.16	0.32%	711,101
Jul 1, 2026	31.21	32.05	30.71	31.06	31.06	-0.58%	971,584
Jun 30, 2026	31.05	31.95	30.28	31.24	31.24	-0.89%	852,904
Jun 29, 2026	30.84	31.72	30.38	31.52	31.52	0.54%	1,206,081
Jun 26, 2026	30.85	31.81	30.03	31.35	31.35	1.52%	1,761,984
Jun 25, 2026	28.51	31.58	28.40	30.88	30.88	13.24%	1,943,035
Jun 24, 2026	28.64	30.20	26.80	27.27	27.27	-3.57%	2,438,391
Jun 23, 2026	27.80	28.50	27.80	28.28	28.28	-0.14%	728,081
Jun 22, 2026	28.41	28.64	27.97	28.32	28.32	-1.22%	796,073
Jun 18, 2026	28.10	29.30	28.10	28.67	28.67	2.36%	958,910
Jun 17, 2026	28.70	29.44	27.85	28.01	28.01	-2.88%	634,861
Jun 16, 2026	29.49	29.90	28.55	28.84	28.84	-2.24%	623,537
Jun 15, 2026	29.85	30.42	29.24	29.50	29.50	0.89%	959,240
Jun 12, 2026	28.43	29.63	28.43	29.24	29.24	3.98%	689,874
Jun 11, 2026	27.60	28.36	27.45	28.12	28.12	1.92%	651,443
Jun 10, 2026	28.59	28.63	27.57	27.59	27.59	-3.02%	548,786
Jun 9, 2026	28.28	29.15	28.28	28.80	28.45	3.00%	601,940
Jun 8, 2026	27.77	28.32	27.63	27.96	27.62	0.94%	528,453
Jun 5, 2026	27.73	28.44	27.29	27.70	27.36	-1.49%	798,177
Jun 4, 2026	29.39	29.74	27.94	28.12	27.78	-2.90%	979,715