Winnebago Industries, Inc. - WGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.79	46.82	46.82	47.56	45.64	276,600
February 19, 2026	46.11	45.97	45.97	46.19	44.88	257,450
February 18, 2026	46.2	46.51	46.51	47.64	46.12	321,800
February 17, 2026	46.61	46.65	46.65	46.98	45.78	271,724
February 13, 2026	46.5	46.54	46.54	46.83	45.28	390,400
February 12, 2026	47.86	46.45	46.45	48.48	45.62	372,739
February 11, 2026	48.31	47.36	47.36	48.31	46.49	338,588
February 10, 2026	48.17	47.21	47.21	49	47.18	377,629
February 09, 2026	48.5	47.94	47.94	48.87	47.91	380,100
February 06, 2026	49.08	48.79	48.79	49.87	48.24	431,213
February 05, 2026	49.08	49.03	49.03	49.81	48.41	366,747
February 04, 2026	48.92	49.85	49.85	50.16	48.5	616,339
February 03, 2026	45.96	48.02	48.02	48.08	45.96	640,100
February 02, 2026	46.13	46.08	46.08	46.48	45.65	661,400
January 30, 2026	46.65	45.91	45.91	46.65	45.34	488,548
January 29, 2026	45.93	46.65	46.65	46.76	44.58	451,647
January 28, 2026	46.86	46.1	46.1	47.46	45.57	438,233
January 27, 2026	46.25	46.81	46.81	46.99	45.43	456,913
January 26, 2026	46.58	46.44	46.44	47.02	45.82	328,804
January 23, 2026	48.3	46.58	46.58	48.51	46.48	381,562
January 22, 2026	48.53	48.5	48.5	49.37	48.16	427,612
January 21, 2026	46.53	48.3	48.3	48.36	46.27	531,049
January 20, 2026	47.03	46.03	46.03	48.01	45.77	809,700
January 16, 2026	47.5	47.79	47.79	48.11	46.79	767,180
January 15, 2026	46.23	47.27	47.27	48	45.98	881,436
January 14, 2026	45.66	46.09	46.09	46.8	45.35	680,243
January 13, 2026	45.06	46.07	46.07	46.2	44.78	824,880
January 12, 2026	44.19	44.75	44.75	45.01	43.5	790,421
January 09, 2026	43.69	44.43	44.43	44.73	43.15	903,800
January 08, 2026	42	43.58	43.58	44.06	41.91	1.06M
January 07, 2026	42.9	42.63	42.63	43.16	42.05	876,009
January 06, 2026	39.75	42.71	42.71	42.82	39.33	1.1M
January 05, 2026	40.45	40	40	41.47	39.96	478,820
January 02, 2026	40.77	40.84	40.84	41.22	39.88	289,625
December 31, 2025	41.07	40.52	40.52	41.57	40.45	480,500
December 30, 2025	40.92	41.15	41.15	41.57	40.78	405,605
December 29, 2025	41.96	40.65	40.65	41.99	40.36	444,915
December 26, 2025	42.34	41.85	41.85	42.68	41.69	557,000
December 24, 2025	42.88	42.59	42.59	42.94	42.04	210,732
December 23, 2025	42.45	42.79	42.79	43.38	42.01	689,149
December 22, 2025	42.35	42.43	42.43	42.89	40.23	1.22M
December 19, 2025	47.66	43.73	43.73	47.74	42.78	2M
December 18, 2025	41.19	40.33	40.33	41.83	39.29	1.09M
December 17, 2025	39.86	41.4	41.4	41.89	39.68	840,900
December 16, 2025	39.59	40.04	40.04	40.46	39.4	505,522
December 15, 2025	39.48	39.5	39.5	40.19	39.21	619,900
December 12, 2025	40.32	39.24	39.24	40.32	39.14	513,205
December 11, 2025	40.79	39.94	39.94	41.32	39.53	561,994
December 10, 2025	38.77	40.67	40.67	41.25	38.63	821,572
December 09, 2025	37.55	38.79	38.79	38.85	36.3	455,241
December 08, 2025	38.1	37.92	37.92	38.38	37.79	364,000
December 05, 2025	37.96	38.01	38.01	39.1	37.8	653,731
December 04, 2025	37.63	38.04	38.04	38.12	37.48	330,614
December 03, 2025	39.16	37.55	37.55	39.98	37.39	699,000
December 02, 2025	36.99	38.72	38.72	39.21	36.39	578,711
December 01, 2025	35.56	36.79	36.79	37.65	35.56	298,100
November 28, 2025	36.42	36.19	36.19	36.95	36.15	149,542
November 26, 2025	36.01	36.44	36.44	37.06	35.91	1.64M
November 25, 2025	34.85	36.25	36.25	36.67	34.81	514,444
November 24, 2025	34.51	34.61	34.61	35.12	33.49	483,045

Winnebago Industries, Inc. (WGO) NYSE