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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	32.57	34.77	34.77	35	32.47	478,127
November 20, 2025	32.74	32.15	32.15	33.42	31.93	276,849
November 19, 2025	32.58	32.58	32.58	33.14	32.08	406,010
November 18, 2025	32.34	32.8	32.8	32.91	32.15	423,300
November 17, 2025	33.32	32.55	32.55	33.67	32.17	379,900
November 14, 2025	33.16	33.55	33.55	33.69	32.48	308,200
November 13, 2025	33.99	33.48	33.48	34.43	33.12	566,200
November 12, 2025	34.98	34.08	34.08	35.82	34.02	491,300
November 11, 2025	35.8	35	35	36.01	34.97	254,100
November 10, 2025	37.3	35.45	35.45	37.31	35.4	325,892
November 07, 2025	36.19	36.61	36.61	36.84	35.94	361,079
November 06, 2025	37.36	36.27	36.27	37.73	36.24	439,500
November 05, 2025	36.15	37.38	37.38	37.72	35.73	417,200
November 04, 2025	36.62	36.13	36.13	36.68	35.79	393,207
November 03, 2025	37.31	36.94	36.94	37.35	36.19	519,819
October 31, 2025	36.61	37.71	37.71	37.75	36.48	459,740
October 30, 2025	37	37.35	37.35	37.93	36.92	615,002
October 29, 2025	40.3	37.26	37.26	40.39	36.91	830,300
October 28, 2025	40.93	40.6	40.6	41.48	40.6	545,900
October 27, 2025	40.31	41.2	41.2	41.87	40.16	942,254
October 24, 2025	40.33	40.15	40.15	40.83	39.77	1M
October 23, 2025	39.42	39.39	39.39	39.79	37.66	1.9M
October 22, 2025	36.31	40.64	40.64	40.85	36.03	3.39M
October 21, 2025	30.64	31.62	31.62	31.74	30.34	549,833
October 20, 2025	30.42	30.51	30.51	30.81	29.98	431,873
October 17, 2025	29.89	30.06	30.06	30.35	29.63	546,501
October 16, 2025	30.16	29.98	29.98	30.23	29.55	446,766
October 15, 2025	30.89	30.12	30.12	31.18	29.71	521,885
October 14, 2025	29.35	30.75	30.75	31.01	29.24	632,200
October 13, 2025	30.07	29.86	29.86	30.34	29.68	504,942
October 10, 2025	31.64	29.66	29.66	31.64	29.65	588,900
October 09, 2025	31.9	31.29	31.29	31.94	31.16	498,547
October 08, 2025	32.11	32.13	32.13	32.51	31.9	308,200
October 07, 2025	32.82	32.11	32.11	33.25	31.9	489,928
October 06, 2025	34.84	32.87	32.87	34.84	32.85	501,800
October 03, 2025	34.3	34.8	34.8	35.1	34.3	399,530
October 02, 2025	33.85	34.06	34.06	34.58	33.65	306,300
October 01, 2025	33.54	33.77	33.77	34.03	33.45	405,100
September 30, 2025	34.01	33.44	33.44	34.01	32.91	378,717

Winnebago Industries, Inc. (WGO) NYSE