Winnebago Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.49	35.49	33.80	35.32	-	-2.67%	510,382
Mar 6, 2026	37.25	37.39	36.21	36.29	36.29	-4.63%	531,686
Mar 5, 2026	39.40	39.63	37.68	38.05	38.05	-2.41%	467,143
Mar 4, 2026	39.10	39.79	38.41	38.99	38.99	0.03%	509,218
Mar 3, 2026	37.44	39.45	37.31	38.98	38.98	0.05%	514,171
Mar 2, 2026	39.01	39.29	37.30	38.96	38.96	-2.33%	773,386
Feb 27, 2026	41.09	41.28	39.45	39.89	39.89	-4.39%	976,906
Feb 26, 2026	42.73	43.35	41.65	41.72	41.72	-1.18%	520,490
Feb 25, 2026	43.45	43.52	41.43	42.22	42.22	-4.00%	721,789
Feb 24, 2026	44.54	45.34	43.92	43.98	43.98	-0.11%	387,374
Feb 23, 2026	46.69	46.80	43.97	44.03	44.03	-5.96%	541,890
Feb 20, 2026	45.79	47.56	45.64	46.82	46.82	1.85%	276,458
Feb 19, 2026	46.11	46.19	44.88	45.97	45.97	-1.16%	337,505
Feb 18, 2026	46.20	47.64	46.12	46.51	46.51	-0.30%	321,780
Feb 17, 2026	46.61	46.98	45.78	46.65	46.65	0.24%	271,428
Feb 13, 2026	46.50	46.83	45.28	46.54	46.54	0.19%	390,380
Feb 12, 2026	47.86	48.48	45.62	46.45	46.45	-1.90%	372,510
Feb 11, 2026	47.52	48.50	46.42	47.35	47.35	0.30%	463,762
Feb 10, 2026	48.17	49.00	47.18	47.21	47.21	-1.52%	377,329
Feb 9, 2026	48.50	48.87	47.91	47.94	47.94	-1.74%	379,797
Feb 6, 2026	49.08	49.87	48.24	48.79	48.79	-0.49%	431,172
Feb 5, 2026	49.08	49.81	48.41	49.03	49.03	-1.64%	366,718
Feb 4, 2026	48.92	50.16	48.50	49.85	49.85	3.81%	616,153
Feb 3, 2026	45.96	48.08	45.96	48.02	48.02	4.21%	639,272
Feb 2, 2026	46.13	46.48	45.65	46.08	46.08	0.37%	661,280
Jan 30, 2026	46.65	46.65	45.34	45.91	45.91	-1.59%	488,266
Jan 29, 2026	45.93	46.76	44.58	46.65	46.65	1.17%	451,646
Jan 28, 2026	46.86	47.46	45.57	46.11	46.11	-1.50%	508,939
Jan 27, 2026	46.25	46.99	45.43	46.81	46.81	0.80%	358,249
Jan 26, 2026	46.58	47.02	45.82	46.44	46.44	-0.30%	327,449
Jan 23, 2026	48.30	48.51	46.48	46.58	46.58	-3.94%	377,284
Jan 22, 2026	48.46	49.37	48.16	48.49	48.49	0.39%	702,016
Jan 21, 2026	46.53	48.36	46.27	48.30	48.30	4.93%	530,922
Jan 20, 2026	47.03	48.01	45.77	46.03	46.03	-3.68%	774,291
Jan 16, 2026	47.50	48.11	46.79	47.79	47.79	1.10%	764,551
Jan 15, 2026	46.23	48.00	45.98	47.27	47.27	2.56%	878,812
Jan 14, 2026	45.66	46.80	45.35	46.09	46.09	0.04%	583,291
Jan 13, 2026	45.06	46.20	44.78	46.07	45.72	2.95%	824,882
Jan 12, 2026	44.19	45.01	43.50	44.75	44.41	0.72%	790,421
Jan 9, 2026	43.69	44.73	43.15	44.43	44.09	1.95%	903,771
Jan 8, 2026	42.00	44.06	41.91	43.58	43.25	2.23%	1,056,002
Jan 7, 2026	42.90	43.16	42.05	42.63	42.31	-0.19%	876,009
Jan 6, 2026	39.75	42.82	39.33	42.71	42.39	6.78%	1,100,273
Jan 5, 2026	40.45	41.47	39.96	40.00	39.70	-2.06%	478,820
Jan 2, 2026	40.77	41.22	39.88	40.84	40.53	0.79%	289,625
Dec 31, 2025	41.07	41.57	40.45	40.52	40.21	-1.53%	480,462
Dec 30, 2025	40.90	41.57	40.53	41.15	40.84	1.23%	506,902
Dec 29, 2025	41.96	41.99	40.36	40.65	40.34	-2.87%	444,915
Dec 26, 2025	42.34	42.68	41.69	41.85	41.53	-1.74%	556,962
Dec 24, 2025	42.88	42.94	42.04	42.59	42.27	-0.47%	210,732
Dec 23, 2025	42.45	43.38	42.01	42.79	42.46	0.85%	689,149
Dec 22, 2025	42.35	42.89	40.23	42.43	42.11	-2.97%	1,222,522
Dec 19, 2025	47.66	47.74	42.78	43.73	43.40	8.43%	1,999,448
Dec 18, 2025	41.19	41.83	39.29	40.33	40.02	-2.58%	1,094,440
Dec 17, 2025	39.86	41.89	39.68	41.40	41.09	3.40%	840,883
Dec 16, 2025	39.59	40.46	39.40	40.04	39.74	1.37%	505,522
Dec 15, 2025	39.48	40.19	39.21	39.50	39.20	0.66%	619,865
Dec 12, 2025	40.32	40.32	39.14	39.24	38.94	-1.75%	513,205
Dec 11, 2025	40.79	41.32	39.53	39.94	39.64	-1.79%	561,994
Dec 10, 2025	38.77	41.25	38.63	40.67	40.36	4.85%	821,572
Dec 9, 2025	37.55	38.86	36.30	38.79	38.50	2.29%	455,241
Dec 8, 2025	38.10	38.38	37.79	37.92	37.63	-0.24%	363,976
Dec 5, 2025	37.96	39.10	37.80	38.01	37.72	-0.08%	653,731
Dec 4, 2025	37.63	38.12	37.48	38.04	37.75	1.30%	333,196
Dec 3, 2025	39.16	39.98	37.39	37.55	37.26	-3.02%	698,958
Dec 2, 2025	36.99	39.22	36.39	38.72	38.43	5.25%	578,831
Dec 1, 2025	35.56	37.65	35.56	36.79	36.51	1.66%	298,086
Nov 28, 2025	36.42	36.95	36.15	36.19	35.92	-0.69%	149,542
Nov 26, 2025	36.01	37.06	35.91	36.44	36.16	0.52%	1,636,270
Nov 25, 2025	34.85	36.67	34.81	36.25	35.97	4.74%	514,444
Nov 24, 2025	34.51	35.12	33.49	34.61	34.35	-0.46%	483,045
Nov 21, 2025	32.57	35.00	32.47	34.77	34.51	8.15%	478,127
Nov 20, 2025	32.74	33.42	31.93	32.15	31.91	-1.32%	276,849
Nov 19, 2025	32.58	33.14	32.08	32.58	32.33	-0.67%	406,010
Nov 18, 2025	32.34	32.91	32.15	32.80	32.55	0.77%	423,272
Nov 17, 2025	33.32	33.67	32.17	32.55	32.30	-2.98%	379,878
Nov 14, 2025	33.16	33.69	32.48	33.55	33.30	0.21%	308,190
Nov 13, 2025	33.99	34.43	33.12	33.48	33.23	-1.76%	566,215
Nov 12, 2025	34.98	35.82	34.02	34.08	33.82	-2.63%	491,262
Nov 11, 2025	35.80	36.01	34.97	35.00	34.73	-1.27%	254,138
Nov 10, 2025	37.30	37.31	35.40	35.45	35.18	-3.17%	325,892
Nov 7, 2025	36.19	36.84	35.94	36.61	36.33	0.94%	361,079
Nov 6, 2025	37.36	37.73	36.24	36.27	35.99	-2.97%	439,457
Nov 5, 2025	36.15	37.72	35.73	37.38	37.10	3.46%	417,194
Nov 4, 2025	36.62	36.68	35.79	36.13	35.86	-2.19%	393,207
Nov 3, 2025	37.31	37.35	36.19	36.94	36.66	-2.04%	519,819
Oct 31, 2025	36.61	37.75	36.48	37.71	37.42	0.96%	459,740
Oct 30, 2025	37.00	37.93	36.92	37.35	37.07	0.24%	615,002
Oct 29, 2025	40.30	40.39	36.91	37.26	36.98	-8.23%	830,282
Oct 28, 2025	40.93	41.48	40.60	40.60	40.29	-1.46%	545,861
Oct 27, 2025	40.31	41.87	40.16	41.20	40.89	2.62%	942,254
Oct 24, 2025	40.33	40.83	39.77	40.15	39.84	1.93%	1,003,864
Oct 23, 2025	39.42	39.79	37.66	39.39	39.09	-3.08%	1,897,993
Oct 22, 2025	36.31	40.85	36.03	40.64	40.33	28.53%	3,387,944
Oct 21, 2025	30.64	31.74	30.34	31.62	31.38	3.64%	549,833
Oct 20, 2025	30.42	30.81	29.98	30.51	30.28	1.50%	431,873
Oct 17, 2025	29.89	30.35	29.63	30.06	29.83	0.27%	546,501
Oct 16, 2025	30.16	30.23	29.55	29.98	29.75	-0.46%	446,766
Oct 15, 2025	30.89	31.18	29.71	30.12	29.89	-2.05%	521,885
Oct 14, 2025	29.35	31.01	29.24	30.75	30.52	2.98%	632,179