Winnebago Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	32.62	32.88	32.26	32.87	32.87	0.70%	355,567
Apr 23, 2026	32.53	32.78	32.05	32.64	32.64	0.15%	518,690
Apr 22, 2026	33.69	33.99	32.50	32.59	32.59	-3.09%	570,720
Apr 21, 2026	33.88	34.49	32.89	33.63	33.63	0.06%	752,351
Apr 20, 2026	33.53	33.94	33.05	33.61	33.61	-0.39%	554,163
Apr 17, 2026	32.84	35.33	32.84	33.74	33.74	4.14%	830,221
Apr 16, 2026	31.59	33.10	31.33	32.40	32.40	2.37%	751,323
Apr 15, 2026	32.66	32.79	31.29	31.65	31.65	-5.10%	1,033,744
Apr 14, 2026	32.55	33.55	31.95	33.35	33.00	2.02%	844,500
Apr 13, 2026	32.90	33.09	31.90	32.69	32.35	-1.06%	609,364
Apr 10, 2026	33.03	33.30	32.46	33.04	32.69	0.27%	361,720
Apr 9, 2026	31.75	32.96	31.28	32.95	32.60	2.33%	491,248
Apr 8, 2026	33.43	33.93	32.08	32.20	31.86	2.12%	1,089,397
Apr 7, 2026	31.44	32.15	31.16	31.53	31.20	0.03%	748,903
Apr 6, 2026	30.03	31.65	29.85	31.52	31.19	3.82%	666,708
Apr 2, 2026	29.91	30.40	28.79	30.36	30.04	0.50%	832,020
Apr 1, 2026	31.11	31.63	30.20	30.21	29.89	-2.52%	899,975
Mar 31, 2026	32.11	32.56	30.87	30.99	30.66	-1.77%	1,075,361
Mar 30, 2026	31.70	32.23	31.06	31.55	31.22	0.25%	629,802
Mar 27, 2026	32.49	32.68	31.17	31.47	31.14	-4.20%	647,909
Mar 26, 2026	32.00	32.89	31.55	32.85	32.51	0.55%	1,130,699
Mar 25, 2026	34.79	35.43	32.20	32.67	32.33	-6.87%	1,336,197
Mar 24, 2026	33.66	35.70	33.50	35.08	34.71	2.15%	824,330
Mar 23, 2026	34.08	35.05	33.85	34.34	33.98	2.78%	673,501
Mar 20, 2026	32.93	33.50	32.81	33.41	33.06	0.97%	1,294,888
Mar 19, 2026	32.62	33.42	32.52	33.09	32.74	1.19%	467,167
Mar 18, 2026	33.29	33.87	32.66	32.70	32.36	-2.45%	399,401
Mar 17, 2026	34.52	34.77	33.34	33.52	33.17	-1.50%	477,511
Mar 16, 2026	34.26	34.92	33.88	34.03	33.67	0.47%	332,246
Mar 13, 2026	33.61	33.97	32.82	33.87	33.51	1.26%	526,667
Mar 12, 2026	33.60	34.66	33.14	33.45	33.10	-2.62%	730,815
Mar 11, 2026	34.05	34.70	33.31	34.35	33.99	0.59%	516,853
Mar 10, 2026	35.05	35.48	34.05	34.15	33.79	-3.12%	645,362
Mar 9, 2026	35.49	35.49	33.80	35.25	34.88	-2.87%	658,377
Mar 6, 2026	37.25	37.39	36.21	36.29	35.91	-4.63%	531,952
Mar 5, 2026	39.40	39.63	37.68	38.05	37.65	-2.41%	467,260
Mar 4, 2026	39.10	39.79	38.41	38.99	38.58	0.03%	509,218
Mar 3, 2026	37.44	39.45	37.31	38.98	38.57	0.05%	514,248
Mar 2, 2026	39.01	39.29	37.30	38.96	38.55	-2.33%	773,425
Feb 27, 2026	41.09	41.28	39.45	39.89	39.47	-4.39%	989,017
Feb 26, 2026	42.73	43.35	41.65	41.72	41.28	-1.18%	520,840
Feb 25, 2026	43.45	43.52	41.43	42.22	41.78	-4.00%	722,005
Feb 24, 2026	44.54	45.34	43.92	43.98	43.52	-0.11%	387,575
Feb 23, 2026	46.69	46.80	43.97	44.03	43.57	-5.96%	541,911
Feb 20, 2026	45.79	47.56	45.64	46.82	46.33	1.85%	276,558
Feb 19, 2026	46.11	46.19	44.88	45.97	45.49	-1.16%	337,605
Feb 18, 2026	46.20	47.64	46.12	46.51	46.02	-0.30%	321,780
Feb 17, 2026	46.61	46.98	45.78	46.65	46.16	0.24%	271,724
Feb 13, 2026	46.50	46.83	45.28	46.54	46.05	0.19%	390,380
Feb 12, 2026	47.86	48.48	45.62	46.45	45.96	-1.90%	372,739