Winnebago Industries, Inc. (WGO)

NYSE: WGO · Real-Time Price · USD

27.70

-0.42 (-1.49%)

At close: Jun 5, 2026, 4:00 PM EDT

27.85

+0.15 (0.54%)

After-hours: Jun 5, 2026, 7:48 PM EDT

Winnebago Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	27.73	28.44	27.29	27.70	27.70	-1.49%	727,947
Jun 4, 2026	29.39	29.74	27.94	28.12	28.12	-2.90%	979,644
Jun 3, 2026	28.53	29.27	28.31	28.96	28.96	-1.09%	736,936
Jun 2, 2026	29.10	29.55	28.99	29.28	29.28	0.83%	569,350
Jun 1, 2026	29.30	29.52	28.52	29.04	29.04	-2.19%	601,596
May 29, 2026	30.38	30.61	29.57	29.69	29.69	-2.11%	622,095
May 28, 2026	29.45	30.49	29.05	30.33	30.33	1.40%	495,743
May 27, 2026	29.44	31.04	29.26	29.91	29.91	0.54%	830,515
May 26, 2026	30.13	30.65	29.53	29.75	29.75	-0.10%	719,873
May 22, 2026	29.04	29.99	29.04	29.78	29.78	1.47%	660,802
May 21, 2026	28.69	29.56	28.13	29.35	29.35	0.62%	1,344,848
May 20, 2026	28.21	29.18	27.64	29.17	29.17	3.44%	750,297
May 19, 2026	28.92	28.94	27.72	28.20	28.20	-2.89%	978,042
May 18, 2026	28.92	29.30	28.60	29.04	29.04	0.76%	606,192
May 15, 2026	29.73	30.59	28.82	28.82	28.82	-3.55%	650,814
May 14, 2026	29.60	30.39	29.43	29.88	29.88	2.26%	684,757
May 13, 2026	29.30	30.15	29.00	29.22	29.22	-1.12%	387,364
May 12, 2026	30.67	30.87	29.54	29.55	29.55	-3.08%	498,173
May 11, 2026	31.80	31.80	30.42	30.49	30.49	-3.97%	640,785
May 8, 2026	32.06	32.33	31.36	31.75	31.75	-0.44%	487,487
May 7, 2026	32.37	32.69	31.70	31.89	31.89	-0.19%	548,354
May 6, 2026	31.46	32.26	31.46	31.95	31.95	3.23%	513,990
May 5, 2026	30.51	31.18	30.44	30.95	30.95	1.54%	367,677
May 4, 2026	31.79	31.79	30.10	30.48	30.48	-4.81%	528,024
May 1, 2026	32.57	32.68	31.48	32.02	32.02	-1.81%	336,093
Apr 30, 2026	31.86	32.71	31.73	32.61	32.61	2.39%	539,729
Apr 29, 2026	32.08	32.31	31.79	31.85	31.85	-2.03%	356,716
Apr 28, 2026	32.54	32.76	31.51	32.51	32.51	1.06%	499,357
Apr 27, 2026	32.90	33.37	32.03	32.17	32.17	-2.13%	543,641
Apr 24, 2026	32.62	32.88	32.26	32.87	32.87	0.70%	390,149
Apr 23, 2026	32.53	32.78	32.05	32.64	32.64	0.15%	518,930
Apr 22, 2026	33.69	33.99	32.50	32.59	32.59	-3.09%	570,721
Apr 21, 2026	33.88	34.49	32.89	33.63	33.63	0.06%	752,383
Apr 20, 2026	33.53	33.94	33.05	33.61	33.61	-0.39%	554,312
Apr 17, 2026	32.84	35.33	32.84	33.74	33.74	4.14%	830,330
Apr 16, 2026	31.59	33.10	31.33	32.40	32.40	2.37%	751,332
Apr 15, 2026	32.66	32.79	31.29	31.65	31.65	-4.09%	1,033,953
Apr 14, 2026	32.55	33.55	31.95	33.35	33.00	2.02%	845,093
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