Winnebago Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	30.51	30.95	30.32	30.51	-	-	24,357
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
Jun 3, 2026	28.53	29.27	28.31	28.96	28.61	-1.09%	736,936
Jun 2, 2026	29.10	29.55	28.99	29.28	28.92	0.83%	615,046
Jun 1, 2026	29.30	29.52	28.52	29.04	28.69	-2.19%	601,620
May 29, 2026	30.38	30.61	29.57	29.69	29.33	-2.11%	629,716
May 28, 2026	29.45	30.49	29.05	30.33	29.96	1.40%	495,749
May 27, 2026	29.44	31.04	29.26	29.91	29.55	0.54%	830,616
May 26, 2026	30.13	30.65	29.53	29.75	29.39	-0.10%	720,378
May 22, 2026	29.04	29.99	29.04	29.78	29.42	1.47%	660,860
May 21, 2026	28.69	29.56	28.13	29.35	28.99	0.62%	1,345,200
May 20, 2026	28.21	29.18	27.64	29.17	28.82	3.44%	750,597
May 19, 2026	28.92	28.94	27.72	28.20	27.86	-2.89%	978,340
May 18, 2026	28.92	29.30	28.60	29.04	28.69	0.76%	606,202
May 15, 2026	29.73	30.59	28.82	28.82	28.47	-3.55%	650,814
May 14, 2026	29.60	30.39	29.43	29.88	29.52	2.26%	684,757
May 13, 2026	29.30	30.15	29.00	29.22	28.86	-1.12%	387,364
May 12, 2026	30.67	30.87	29.54	29.55	29.19	-3.08%	498,173
May 11, 2026	31.80	31.80	30.42	30.49	30.12	-3.97%	640,785
May 8, 2026	32.06	32.33	31.36	31.75	31.36	-0.44%	487,487