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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	34.96	33.85	33.85	34.96	33.26	479,735
September 26, 2025	33.9	34.5	34.5	34.71	33.53	370,918
September 25, 2025	34.5	33.53	33.53	34.5	33.36	493,667
September 24, 2025	33.84	34.6	34.6	34.75	33.57	582,900
September 23, 2025	33.62	33.15	33.15	34.08	33.04	440,000
September 22, 2025	33	33.27	33.27	33.62	32.85	488,200
September 19, 2025	33.8	33.11	33.11	34.03	32.91	1.13M
September 18, 2025	33.29	33.7	33.7	33.81	32.72	482,135
September 17, 2025	33.6	33	33	34.97	32.84	520,360
September 16, 2025	33.64	33.54	33.54	33.69	33.19	517,622
September 15, 2025	34.14	33.5	33.5	34.28	33.11	679,600
September 12, 2025	34.94	33.87	33.87	35.18	33.69	506,800
September 11, 2025	34.3	35.23	35.23	35.28	34.3	539,105
September 10, 2025	35.04	34	34	35.04	33.81	712,561
September 09, 2025	36.25	35.24	35.24	36.58	35.21	708,451
September 08, 2025	37.03	36.4	36.4	37.03	36.07	505,629
September 05, 2025	36.52	36.79	36.79	37.68	36.33	450,225
September 04, 2025	35.52	36.49	36.49	36.53	35.29	395,417
September 03, 2025	34.78	35.39	35.39	35.8	34.78	270,772
September 02, 2025	35.34	35.11	35.11	35.64	34.99	355,029
August 29, 2025	36	35.98	35.98	36.53	35.5	305,422
August 28, 2025	36.79	35.81	35.81	36.79	35.19	319,500
August 27, 2025	35.72	36.47	36.47	36.75	35.72	279,003
August 26, 2025	36.16	35.84	35.84	36.66	35.72	382,166
August 25, 2025	35.98	36.41	36.41	36.56	35.8	436,343
August 22, 2025	34.06	36.26	36.26	36.43	33.96	685,000
August 21, 2025	33.84	33.79	33.79	34.11	33.12	427,620
August 20, 2025	35.05	34.46	34.46	35.49	34.45	482,740
August 19, 2025	34.64	35.4	35.4	35.53	34.45	743,661
August 18, 2025	34.37	34.22	34.22	34.76	33.67	463,227
August 15, 2025	34.86	34.3	34.3	35.24	34.28	516,201
August 14, 2025	33.44	34.35	34.35	34.46	33.3	555,200
August 13, 2025	32.58	34.41	34.41	34.64	32.42	840,600
August 12, 2025	30.8	32.63	32.63	32.66	30.4	650,343
August 11, 2025	30.61	30.22	30.22	30.88	29.85	567,500
August 08, 2025	30.72	30.4	30.4	30.82	30.21	526,215
August 07, 2025	31	30.82	30.82	31	29.85	635,001
August 06, 2025	30.07	30.54	30.54	30.78	29.93	519,448
August 05, 2025	29.86	30.1	30.1	30.21	29.19	548,600
August 04, 2025	28.93	29.81	29.81	29.95	28.71	536,125
August 01, 2025	29.51	28.84	28.84	29.72	28.4	732,205
July 31, 2025	30.1	29.72	29.72	30.42	29.54	629,033
July 30, 2025	32.09	30.56	30.56	32.09	30.21	620,700
July 29, 2025	31.48	31.69	31.69	31.89	31.16	459,714
July 28, 2025	31.82	31.44	31.44	32.42	31.24	524,070
July 25, 2025	31.82	31.67	31.67	31.9	31.11	397,100

Winnebago Industries, Inc. (WGO) NYSE