Winnebago Industries, Inc. (WGO)
NYSE: WGO · Real-Time Price · USD
35.25
-1.04 (-2.87%)
At close: Mar 9, 2026, 4:00 PM EDT
35.25
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT
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 | 35.25 | 35.25 | -2.87% | 657,449 |
| 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 |