Winnebago Industries, Inc. (WGO)
NYSE: WGO · Real-Time Price · USD
38.01
-0.03 (-0.08%)
At close: Dec 5, 2025, 4:00 PM EST
38.15
+0.14 (0.37%)
After-hours: Dec 5, 2025, 7:00 PM EST
Winnebago Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.96 | 39.10 | 37.80 | 38.01 | 38.01 | -0.08% | 392,858 |
| Dec 4, 2025 | 37.63 | 38.12 | 37.48 | 38.04 | 38.04 | 1.30% | 330,614 |
| Dec 3, 2025 | 39.16 | 39.98 | 37.39 | 37.55 | 37.55 | -3.02% | 696,361 |
| Dec 2, 2025 | 36.99 | 39.22 | 36.39 | 38.72 | 38.72 | 5.25% | 578,711 |
| Dec 1, 2025 | 35.56 | 37.65 | 35.56 | 36.79 | 36.79 | 1.66% | 298,086 |
| Nov 28, 2025 | 36.42 | 36.95 | 36.15 | 36.19 | 36.19 | -0.69% | 149,542 |
| Nov 26, 2025 | 36.01 | 37.06 | 35.91 | 36.44 | 36.44 | 0.52% | 1,636,270 |
| Nov 25, 2025 | 34.85 | 36.67 | 34.81 | 36.25 | 36.25 | 4.74% | 514,444 |
| Nov 24, 2025 | 34.51 | 35.12 | 33.49 | 34.61 | 34.61 | -0.46% | 483,045 |
| Nov 21, 2025 | 32.57 | 35.00 | 32.47 | 34.77 | 34.77 | 8.15% | 478,127 |
| Nov 20, 2025 | 32.74 | 33.42 | 31.93 | 32.15 | 32.15 | -1.32% | 276,849 |
| Nov 19, 2025 | 32.58 | 33.14 | 32.08 | 32.58 | 32.58 | -0.67% | 406,010 |
| Nov 18, 2025 | 32.34 | 32.91 | 32.15 | 32.80 | 32.80 | 0.77% | 423,272 |
| Nov 17, 2025 | 33.32 | 33.67 | 32.17 | 32.55 | 32.55 | -2.98% | 379,878 |
| Nov 14, 2025 | 33.16 | 33.69 | 32.48 | 33.55 | 33.55 | 0.21% | 308,190 |
| Nov 13, 2025 | 33.99 | 34.43 | 33.12 | 33.48 | 33.48 | -1.76% | 566,215 |
| Nov 12, 2025 | 34.98 | 35.82 | 34.02 | 34.08 | 34.08 | -2.63% | 491,262 |
| Nov 11, 2025 | 35.80 | 36.01 | 34.97 | 35.00 | 35.00 | -1.27% | 254,138 |
| Nov 10, 2025 | 37.30 | 37.31 | 35.40 | 35.45 | 35.45 | -3.17% | 325,892 |
| Nov 7, 2025 | 36.19 | 36.84 | 35.94 | 36.61 | 36.61 | 0.94% | 361,079 |
| Nov 6, 2025 | 37.36 | 37.73 | 36.24 | 36.27 | 36.27 | -2.97% | 439,457 |
| Nov 5, 2025 | 36.15 | 37.72 | 35.73 | 37.38 | 37.38 | 3.46% | 417,194 |
| Nov 4, 2025 | 36.62 | 36.68 | 35.79 | 36.13 | 36.13 | -2.19% | 393,207 |
| Nov 3, 2025 | 37.31 | 37.35 | 36.19 | 36.94 | 36.94 | -2.04% | 519,819 |
| Oct 31, 2025 | 36.61 | 37.75 | 36.48 | 37.71 | 37.71 | 0.96% | 459,740 |
| Oct 30, 2025 | 37.00 | 37.93 | 36.92 | 37.35 | 37.35 | 0.24% | 615,002 |
| Oct 29, 2025 | 40.30 | 40.39 | 36.91 | 37.26 | 37.26 | -8.23% | 830,282 |
| Oct 28, 2025 | 40.93 | 41.48 | 40.60 | 40.60 | 40.60 | -1.46% | 545,861 |
| Oct 27, 2025 | 40.31 | 41.87 | 40.16 | 41.20 | 41.20 | 2.62% | 942,254 |
| Oct 24, 2025 | 40.33 | 40.83 | 39.77 | 40.15 | 40.15 | 1.93% | 1,003,864 |
| Oct 23, 2025 | 39.42 | 39.79 | 37.66 | 39.39 | 39.39 | -3.08% | 1,897,993 |
| Oct 22, 2025 | 36.31 | 40.85 | 36.03 | 40.64 | 40.64 | 28.53% | 3,387,944 |
| Oct 21, 2025 | 30.64 | 31.74 | 30.34 | 31.62 | 31.62 | 3.64% | 549,833 |
| Oct 20, 2025 | 30.42 | 30.81 | 29.98 | 30.51 | 30.51 | 1.50% | 431,873 |
| Oct 17, 2025 | 29.89 | 30.35 | 29.63 | 30.06 | 30.06 | 0.27% | 546,501 |
| Oct 16, 2025 | 30.16 | 30.23 | 29.55 | 29.98 | 29.98 | -0.46% | 446,766 |
| Oct 15, 2025 | 30.89 | 31.18 | 29.71 | 30.12 | 30.12 | -2.05% | 521,885 |
| Oct 14, 2025 | 29.35 | 31.01 | 29.24 | 30.75 | 30.75 | 2.98% | 632,179 |
| Oct 13, 2025 | 30.07 | 30.34 | 29.68 | 29.86 | 29.86 | 0.67% | 504,942 |
| Oct 10, 2025 | 31.64 | 31.64 | 29.65 | 29.66 | 29.66 | -5.21% | 588,873 |
| Oct 9, 2025 | 31.90 | 31.94 | 31.16 | 31.29 | 31.29 | -2.61% | 498,547 |
| Oct 8, 2025 | 32.11 | 32.51 | 31.90 | 32.13 | 32.13 | 0.06% | 308,166 |
| Oct 7, 2025 | 32.82 | 33.25 | 31.90 | 32.11 | 32.11 | -2.31% | 489,928 |
| Oct 6, 2025 | 34.84 | 34.84 | 32.85 | 32.87 | 32.87 | -5.55% | 501,778 |
| Oct 3, 2025 | 34.30 | 35.10 | 34.30 | 34.80 | 34.80 | 2.17% | 399,530 |
| Oct 2, 2025 | 33.85 | 34.58 | 33.65 | 34.06 | 34.06 | 0.86% | 306,286 |
| Oct 1, 2025 | 33.54 | 34.03 | 33.45 | 33.77 | 33.77 | 0.99% | 405,061 |
| Sep 30, 2025 | 34.01 | 34.01 | 32.91 | 33.44 | 33.44 | -1.21% | 378,717 |
| Sep 29, 2025 | 34.96 | 34.96 | 33.26 | 33.85 | 33.85 | -1.88% | 479,735 |
| Sep 26, 2025 | 33.90 | 34.71 | 33.53 | 34.50 | 34.50 | 2.89% | 370,918 |
| Sep 25, 2025 | 34.50 | 34.50 | 33.36 | 33.53 | 33.53 | -3.09% | 493,667 |
| Sep 24, 2025 | 33.84 | 34.75 | 33.57 | 34.60 | 34.60 | 4.37% | 582,866 |
| Sep 23, 2025 | 33.62 | 34.08 | 33.04 | 33.15 | 33.15 | -0.36% | 439,997 |
| Sep 22, 2025 | 33.00 | 33.62 | 32.85 | 33.27 | 33.27 | 0.48% | 488,182 |
| Sep 19, 2025 | 33.80 | 34.04 | 32.91 | 33.11 | 33.11 | -1.75% | 1,133,018 |
| Sep 18, 2025 | 33.29 | 33.81 | 32.72 | 33.70 | 33.70 | 2.12% | 565,305 |
| Sep 17, 2025 | 33.60 | 34.97 | 32.84 | 33.00 | 33.00 | -1.61% | 523,976 |
| Sep 16, 2025 | 33.64 | 33.71 | 33.15 | 33.54 | 33.54 | 0.12% | 521,278 |
| Sep 15, 2025 | 34.14 | 34.28 | 33.11 | 33.50 | 33.50 | -1.09% | 679,581 |
| Sep 12, 2025 | 34.94 | 35.18 | 33.69 | 33.87 | 33.87 | -3.86% | 506,786 |
| Sep 11, 2025 | 34.30 | 35.29 | 34.30 | 35.23 | 35.23 | 3.62% | 539,105 |
| Sep 10, 2025 | 35.04 | 35.04 | 33.81 | 34.00 | 34.00 | -3.52% | 712,561 |
| Sep 9, 2025 | 36.25 | 36.58 | 35.21 | 35.24 | 34.89 | -3.19% | 708,451 |
| Sep 8, 2025 | 37.03 | 37.03 | 36.07 | 36.40 | 36.04 | -1.06% | 505,629 |
| Sep 5, 2025 | 36.52 | 37.68 | 36.33 | 36.79 | 36.42 | 0.82% | 450,225 |
| Sep 4, 2025 | 35.52 | 36.53 | 35.29 | 36.49 | 36.13 | 3.11% | 395,417 |
| Sep 3, 2025 | 34.78 | 35.80 | 34.78 | 35.39 | 35.04 | 0.80% | 280,059 |
| Sep 2, 2025 | 35.34 | 35.64 | 35.00 | 35.11 | 34.76 | -2.42% | 355,029 |
| Aug 29, 2025 | 36.00 | 36.53 | 35.50 | 35.98 | 35.62 | 0.47% | 305,422 |
| Aug 28, 2025 | 36.79 | 36.79 | 35.19 | 35.81 | 35.45 | -1.81% | 319,492 |
| Aug 27, 2025 | 35.72 | 36.75 | 35.72 | 36.47 | 36.11 | 1.76% | 279,003 |
| Aug 26, 2025 | 36.16 | 36.66 | 35.72 | 35.84 | 35.48 | -1.57% | 382,466 |
| Aug 25, 2025 | 35.98 | 36.56 | 35.80 | 36.41 | 36.05 | 0.41% | 436,343 |
| Aug 22, 2025 | 34.06 | 36.43 | 33.96 | 36.26 | 35.90 | 7.31% | 684,998 |
| Aug 21, 2025 | 33.84 | 34.11 | 33.12 | 33.79 | 33.45 | -1.94% | 427,620 |
| Aug 20, 2025 | 35.05 | 35.50 | 34.45 | 34.46 | 34.12 | -2.66% | 482,740 |
| Aug 19, 2025 | 34.64 | 35.53 | 34.45 | 35.40 | 35.05 | 3.45% | 743,661 |
| Aug 18, 2025 | 34.37 | 34.76 | 33.67 | 34.22 | 33.88 | -0.23% | 463,227 |
| Aug 15, 2025 | 34.86 | 35.24 | 34.28 | 34.30 | 33.96 | -0.15% | 516,201 |
| Aug 14, 2025 | 33.44 | 34.46 | 33.30 | 34.35 | 34.01 | -0.17% | 555,166 |
| Aug 13, 2025 | 32.58 | 34.64 | 32.42 | 34.41 | 34.07 | 5.46% | 840,598 |
| Aug 12, 2025 | 30.80 | 32.66 | 30.40 | 32.63 | 32.31 | 7.97% | 650,343 |
| Aug 11, 2025 | 30.61 | 30.88 | 29.85 | 30.22 | 29.92 | -0.59% | 567,487 |
| Aug 8, 2025 | 30.72 | 30.82 | 30.21 | 30.40 | 30.10 | -1.36% | 526,215 |
| Aug 7, 2025 | 31.00 | 31.00 | 29.85 | 30.82 | 30.51 | 0.92% | 635,001 |
| Aug 6, 2025 | 30.07 | 30.78 | 29.93 | 30.54 | 30.24 | 1.46% | 519,448 |
| Aug 5, 2025 | 29.86 | 30.21 | 29.19 | 30.10 | 29.80 | 0.97% | 548,559 |
| Aug 4, 2025 | 28.93 | 29.95 | 28.71 | 29.81 | 29.51 | 3.36% | 536,125 |
| Aug 1, 2025 | 29.51 | 29.72 | 28.40 | 28.84 | 28.55 | -2.96% | 769,269 |
| Jul 31, 2025 | 30.10 | 30.42 | 29.54 | 29.72 | 29.42 | -2.75% | 629,033 |
| Jul 30, 2025 | 32.09 | 32.09 | 30.21 | 30.56 | 30.26 | -3.57% | 620,698 |
| Jul 29, 2025 | 31.48 | 31.89 | 31.16 | 31.69 | 31.38 | 0.80% | 462,423 |
| Jul 28, 2025 | 31.82 | 32.42 | 31.24 | 31.44 | 31.13 | -0.73% | 524,070 |
| Jul 25, 2025 | 31.82 | 31.90 | 31.11 | 31.67 | 31.36 | 0.80% | 397,089 |
| Jul 24, 2025 | 32.06 | 32.17 | 31.08 | 31.42 | 31.11 | -3.38% | 620,370 |
| Jul 23, 2025 | 32.50 | 32.83 | 32.19 | 32.52 | 32.20 | 2.01% | 536,002 |
| Jul 22, 2025 | 30.08 | 32.17 | 30.03 | 31.88 | 31.56 | 7.23% | 669,694 |
| Jul 21, 2025 | 29.96 | 30.61 | 29.69 | 29.73 | 29.43 | 0.37% | 538,324 |
| Jul 18, 2025 | 30.21 | 30.72 | 29.46 | 29.62 | 29.33 | -1.33% | 703,781 |
| Jul 17, 2025 | 29.85 | 30.51 | 29.60 | 30.02 | 29.72 | 0.77% | 830,106 |