Winnebago Industries, Inc. (WGO)

NYSE: WGO · Real-Time Price · USD

31.35

+0.47 (1.52%)

At close: Jun 26, 2026, 4:00 PM EDT

31.59

+0.24 (0.77%)

After-hours: Jun 26, 2026, 7:48 PM EDT

Winnebago Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	32.37	32.69	31.70	31.89	31.50	-0.19%	548,354
May 6, 2026	31.46	32.26	31.46	31.95	31.56	3.23%	513,990
May 5, 2026	30.51	31.18	30.44	30.95	30.57	1.54%	367,677
May 4, 2026	31.79	31.79	30.10	30.48	30.11	-4.81%	528,024
May 1, 2026	32.57	32.68	31.48	32.02	31.63	-1.81%	336,093
Apr 30, 2026	31.86	32.71	31.73	32.61	32.21	2.39%	539,729
Apr 29, 2026	32.08	32.31	31.79	31.85	31.46	-2.03%	356,716
Apr 28, 2026	32.54	32.76	31.51	32.51	32.11	1.06%	499,357
Apr 27, 2026	32.90	33.37	32.03	32.17	31.78	-2.13%	543,641
Apr 24, 2026	32.62	32.88	32.26	32.87	32.47	0.70%	390,149
Apr 23, 2026	32.53	32.78	32.05	32.64	32.24	0.15%	518,930
Apr 22, 2026	33.69	33.99	32.50	32.59	32.19	-3.09%	570,721
Apr 21, 2026	33.88	34.49	32.89	33.63	33.22	0.06%	752,383
Apr 20, 2026	33.53	33.94	33.05	33.61	33.20	-0.39%	554,312
Apr 17, 2026	32.84	35.33	32.84	33.74	33.33	4.14%	830,330
Apr 16, 2026	31.59	33.10	31.33	32.40	32.01	2.37%	751,332
Apr 15, 2026	32.66	32.79	31.29	31.65	31.27	-4.09%	1,033,953
Apr 14, 2026	32.55	33.55	31.95	33.35	32.60	2.02%	845,093
Apr 13, 2026	32.90	33.09	31.90	32.69	31.95	-1.06%	609,364
Apr 10, 2026	33.03	33.30	32.46	33.04	32.30	0.27%	361,720
Apr 9, 2026	31.75	32.96	31.28	32.95	32.21	2.33%	491,248
Apr 8, 2026	33.43	33.93	32.08	32.20	31.47	2.12%	1,089,397
Apr 7, 2026	31.44	32.15	31.16	31.53	30.82	0.03%	748,903
Apr 6, 2026	30.03	31.65	29.85	31.52	30.81	3.82%	666,708
Apr 2, 2026	29.91	30.40	28.79	30.36	29.68	0.50%	832,020
Apr 1, 2026	31.11	31.63	30.20	30.21	29.53	-2.52%	899,975
Mar 31, 2026	32.11	32.56	30.87	30.99	30.29	-1.77%	1,075,361
Mar 30, 2026	31.70	32.23	31.06	31.55	30.84	0.25%	629,802
Mar 27, 2026	32.49	32.68	31.17	31.47	30.76	-4.20%	647,909
Mar 26, 2026	32.00	32.89	31.55	32.85	32.11	0.55%	1,130,699
Mar 25, 2026	34.79	35.43	32.20	32.67	31.93	-6.87%	1,336,197
Mar 24, 2026	33.66	35.70	33.50	35.08	34.29	2.15%	824,330
Mar 23, 2026	34.08	35.05	33.85	34.34	33.57	2.78%	673,501
Mar 20, 2026	32.93	33.50	32.81	33.41	32.66	0.97%	1,294,888
Mar 19, 2026	32.62	33.42	32.52	33.09	32.34	1.19%	467,167
Mar 18, 2026	33.29	33.87	32.66	32.70	31.96	-2.45%	399,401
Mar 17, 2026	34.52	34.77	33.34	33.52	32.77	-1.50%	477,511
Mar 16, 2026	34.26	34.92	33.88	34.03	33.26	0.47%	332,246
Mar 13, 2026	33.61	33.97	32.82	33.87	33.11	1.26%	526,667
Mar 12, 2026	33.60	34.66	33.14	33.45	32.70	-2.62%	730,815
Mar 11, 2026	34.05	34.70	33.31	34.35	33.58	0.59%	516,853
Mar 10, 2026	35.05	35.48	34.05	34.15	33.38	-3.12%	645,362
Mar 9, 2026	35.49	35.49	33.80	35.25	34.46	-2.87%	658,377
Mar 6, 2026	37.25	37.39	36.21	36.29	35.47	-4.63%	531,952
Mar 5, 2026	39.40	39.63	37.68	38.05	37.19	-2.41%	467,260
Mar 4, 2026	39.10	39.79	38.41	38.99	38.11	0.03%	509,218
Mar 3, 2026	37.44	39.45	37.31	38.98	38.10	0.05%	514,248
Mar 2, 2026	39.01	39.29	37.30	38.96	38.08	-2.33%	773,425
Feb 27, 2026	41.09	41.28	39.45	39.89	38.99	-4.39%	989,017
Feb 26, 2026	42.73	43.35	41.65	41.72	40.78	-1.18%	520,840
Feb 25, 2026	43.45	43.52	41.43	42.22	41.27	-4.00%	722,005
Feb 24, 2026	44.54	45.34	43.92	43.98	42.99	-0.11%	387,575
Feb 23, 2026	46.69	46.80	43.97	44.03	43.04	-5.96%	541,911
Feb 20, 2026	45.79	47.56	45.64	46.82	45.77	1.85%	276,558
Feb 19, 2026	46.11	46.19	44.88	45.97	44.93	-1.16%	337,605
Feb 18, 2026	46.20	47.64	46.12	46.51	45.46	-0.30%	321,780
Feb 17, 2026	46.61	46.98	45.78	46.65	45.60	0.24%	271,724
Feb 13, 2026	46.50	46.83	45.28	46.54	45.49	0.19%	390,380
Feb 12, 2026	47.86	48.48	45.62	46.45	45.40	-1.90%	372,739
Feb 11, 2026	47.52	48.50	46.42	47.35	46.28	0.30%	463,986
Feb 10, 2026	48.17	49.00	47.18	47.21	46.15	-1.52%	377,629
Feb 9, 2026	48.50	48.87	47.91	47.94	46.86	-1.74%	380,054
Feb 6, 2026	49.08	49.87	48.24	48.79	47.69	-0.49%	431,213
Feb 5, 2026	49.08	49.81	48.41	49.03	47.93	-1.64%	366,747
Feb 4, 2026	48.92	50.16	48.50	49.85	48.73	3.81%	616,339
Feb 3, 2026	45.96	48.08	45.96	48.02	46.94	4.21%	640,098