Winnebago Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.54	32.76	31.51	32.51	32.51	1.06%	499,332
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%	355,567
Apr 23, 2026	32.53	32.78	32.05	32.64	32.64	0.15%	518,690
Apr 22, 2026	33.69	33.99	32.50	32.59	32.59	-3.09%	570,720
Apr 21, 2026	33.88	34.49	32.89	33.63	33.63	0.06%	752,351
Apr 20, 2026	33.53	33.94	33.05	33.61	33.61	-0.39%	554,163
Apr 17, 2026	32.84	35.33	32.84	33.74	33.74	4.14%	830,221
Apr 16, 2026	31.59	33.10	31.33	32.40	32.40	2.37%	751,323
Apr 15, 2026	32.66	32.79	31.29	31.65	31.65	-5.10%	1,033,744
Apr 14, 2026	32.55	33.55	31.95	33.35	33.00	2.02%	844,500
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
Mar 25, 2026	34.79	35.43	32.20	32.67	32.33	-6.87%	1,336,197
Mar 24, 2026	33.66	35.70	33.50	35.08	34.71	2.15%	824,330
Mar 23, 2026	34.08	35.05	33.85	34.34	33.98	2.78%	673,501
Mar 20, 2026	32.93	33.50	32.81	33.41	33.06	0.97%	1,294,888
Mar 19, 2026	32.62	33.42	32.52	33.09	32.74	1.19%	467,167
Mar 18, 2026	33.29	33.87	32.66	32.70	32.36	-2.45%	399,401
Mar 17, 2026	34.52	34.77	33.34	33.52	33.17	-1.50%	477,511
Mar 16, 2026	34.26	34.92	33.88	34.03	33.67	0.47%	332,246
Mar 13, 2026	33.61	33.97	32.82	33.87	33.51	1.26%	526,667
Mar 12, 2026	33.60	34.66	33.14	33.45	33.10	-2.62%	730,815
Mar 11, 2026	34.05	34.70	33.31	34.35	33.99	0.59%	516,853
Mar 10, 2026	35.05	35.48	34.05	34.15	33.79	-3.12%	645,362
Mar 9, 2026	35.49	35.49	33.80	35.25	34.88	-2.87%	658,377
Mar 6, 2026	37.25	37.39	36.21	36.29	35.91	-4.63%	531,952
Mar 5, 2026	39.40	39.63	37.68	38.05	37.65	-2.41%	467,260
Mar 4, 2026	39.10	39.79	38.41	38.99	38.58	0.03%	509,218
Mar 3, 2026	37.44	39.45	37.31	38.98	38.57	0.05%	514,248
Mar 2, 2026	39.01	39.29	37.30	38.96	38.55	-2.33%	773,425
Feb 27, 2026	41.09	41.28	39.45	39.89	39.47	-4.39%	989,017
Feb 26, 2026	42.73	43.35	41.65	41.72	41.28	-1.18%	520,840
Feb 25, 2026	43.45	43.52	41.43	42.22	41.78	-4.00%	722,005
Feb 24, 2026	44.54	45.34	43.92	43.98	43.52	-0.11%	387,575
Feb 23, 2026	46.69	46.80	43.97	44.03	43.57	-5.96%	541,911
Feb 20, 2026	45.79	47.56	45.64	46.82	46.33	1.85%	276,558
Feb 19, 2026	46.11	46.19	44.88	45.97	45.49	-1.16%	337,605
Feb 18, 2026	46.20	47.64	46.12	46.51	46.02	-0.30%	321,780
Feb 17, 2026	46.61	46.98	45.78	46.65	46.16	0.24%	271,724
Feb 13, 2026	46.50	46.83	45.28	46.54	46.05	0.19%	390,380
Feb 12, 2026	47.86	48.48	45.62	46.45	45.96	-1.90%	372,739
Feb 11, 2026	47.52	48.50	46.42	47.35	46.85	0.30%	463,986
Feb 10, 2026	48.17	49.00	47.18	47.21	46.71	-1.52%	377,629
Feb 9, 2026	48.50	48.87	47.91	47.94	47.44	-1.74%	380,054
Feb 6, 2026	49.08	49.87	48.24	48.79	48.28	-0.49%	431,213
Feb 5, 2026	49.08	49.81	48.41	49.03	48.52	-1.64%	366,747
Feb 4, 2026	48.92	50.16	48.50	49.85	49.33	3.81%	616,339
Feb 3, 2026	45.96	48.08	45.96	48.02	47.52	4.21%	640,098
Feb 2, 2026	46.13	46.48	45.65	46.08	45.60	0.37%	661,362
Jan 30, 2026	46.65	46.65	45.34	45.91	45.43	-1.59%	488,548
Jan 29, 2026	45.93	46.76	44.58	46.65	46.16	1.17%	451,647
Jan 28, 2026	46.86	47.46	45.57	46.11	45.63	-1.50%	509,243
Jan 27, 2026	46.25	46.99	45.43	46.81	46.32	0.80%	456,913
Jan 26, 2026	46.58	47.02	45.82	46.44	45.95	-0.30%	328,804
Jan 23, 2026	48.30	48.51	46.48	46.58	46.09	-3.94%	381,562
Jan 22, 2026	48.46	49.37	48.16	48.49	47.98	0.39%	729,081
Jan 21, 2026	46.53	48.36	46.27	48.30	47.79	4.93%	531,049
Jan 20, 2026	47.03	48.01	45.77	46.03	45.55	-3.68%	809,670
Jan 16, 2026	47.50	48.11	46.79	47.79	47.29	1.10%	767,180
Jan 15, 2026	46.23	48.00	45.98	47.27	46.77	2.56%	881,436
Jan 14, 2026	45.66	46.80	45.35	46.09	45.61	0.04%	680,243
Jan 13, 2026	45.06	46.20	44.78	46.07	45.24	2.95%	870,267
Jan 12, 2026	44.19	45.01	43.50	44.75	43.94	0.72%	790,421
Jan 9, 2026	43.69	44.73	43.15	44.43	43.63	1.95%	903,771
Jan 8, 2026	42.00	44.06	41.91	43.58	42.80	2.23%	1,056,002
Jan 7, 2026	42.90	43.16	42.05	42.63	41.86	-0.19%	876,009
Jan 6, 2026	39.75	42.82	39.33	42.71	41.94	6.78%	1,100,273
Jan 5, 2026	40.45	41.47	39.96	40.00	39.28	-2.06%	478,820
Jan 2, 2026	40.77	41.22	39.88	40.84	40.10	0.79%	289,625
Dec 31, 2025	41.07	41.57	40.45	40.52	39.79	-1.53%	480,462
Dec 30, 2025	40.90	41.57	40.53	41.15	40.41	1.23%	506,902
Dec 29, 2025	41.96	41.99	40.36	40.65	39.92	-2.87%	444,915
Dec 26, 2025	42.34	42.68	41.69	41.85	41.10	-1.74%	556,962
Dec 24, 2025	42.88	42.94	42.04	42.59	41.82	-0.47%	210,732
Dec 23, 2025	42.45	43.38	42.01	42.79	42.02	0.85%	689,149
Dec 22, 2025	42.35	42.89	40.23	42.43	41.67	-2.97%	1,222,522
Dec 19, 2025	47.66	47.74	42.78	43.73	42.94	8.43%	1,999,448
Dec 18, 2025	41.19	41.83	39.29	40.33	39.60	-2.58%	1,094,440
Dec 17, 2025	39.86	41.89	39.68	41.40	40.65	3.40%	840,883
Dec 16, 2025	39.59	40.46	39.40	40.04	39.32	1.37%	505,522
Dec 15, 2025	39.48	40.19	39.21	39.50	38.79	0.66%	619,865
Dec 12, 2025	40.32	40.32	39.14	39.24	38.53	-1.75%	513,205
Dec 11, 2025	40.79	41.32	39.53	39.94	39.22	-1.79%	561,994
Dec 10, 2025	38.77	41.25	38.63	40.67	39.94	4.85%	821,572
Dec 9, 2025	37.55	38.86	36.30	38.79	38.09	2.29%	455,241
Dec 8, 2025	38.10	38.38	37.79	37.92	37.24	-0.24%	363,976
Dec 5, 2025	37.96	39.10	37.80	38.01	37.33	-0.08%	653,731
Dec 4, 2025	37.63	38.12	37.48	38.04	37.35	1.30%	333,196
Dec 3, 2025	39.16	39.98	37.39	37.55	36.87	-3.02%	698,958