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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	32.06	31.42	31.42	32.17	31.08	620,400
July 23, 2025	32.5	32.52	32.52	32.83	32.19	536,002
July 22, 2025	30.08	31.88	31.88	32.17	30.03	669,700
July 21, 2025	29.96	29.73	29.73	30.61	29.69	538,324
July 18, 2025	30.21	29.62	29.62	30.72	29.46	703,751
July 17, 2025	29.85	30.02	30.02	30.51	29.6	830,106
July 16, 2025	30.65	29.79	29.79	31.03	29.67	743,404
July 15, 2025	32.67	30.62	30.62	32.9	30.62	948,019
July 14, 2025	33.25	32.41	32.41	33.34	32.29	712,865
July 11, 2025	32.99	33.33	33.33	33.51	32.71	573,018
July 10, 2025	32.56	33.41	33.41	33.67	32.42	745,505
July 09, 2025	31.9	32.47	32.47	32.59	31.6	759,929
July 08, 2025	30.91	31.58	31.58	31.9	30.54	633,010
July 07, 2025	30.94	30.56	30.56	31.29	30.3	580,542
July 03, 2025	32	31.53	31.53	32.3	31.12	377,500
July 02, 2025	30.87	31.8	31.8	31.99	30.51	824,182
July 01, 2025	28.69	30.65	30.65	31.44	28.49	1.03M
June 30, 2025	29.15	29	29	29.33	28.79	775,529
June 27, 2025	29.03	29.27	29.27	29.56	28.71	1.02M
June 26, 2025	28.31	28.63	28.63	28.94	28	1.18M
June 25, 2025	30.44	28.24	28.24	30.96	28.19	1.88M
June 24, 2025	31.72	31.33	31.33	32.14	31.25	861,600
June 23, 2025	31.16	31.34	31.34	31.34	30.47	776,724
June 20, 2025	31.55	31.19	31.19	31.86	30.82	942,200
June 18, 2025	31.6	31.28	31.28	31.91	31.18	539,435
June 17, 2025	31.76	31.46	31.46	31.95	31.38	579,300
June 16, 2025	32.16	32.03	32.03	32.41	31.42	624,770
June 13, 2025	32.28	31.52	31.52	32.85	31.27	866,000
June 12, 2025	32.78	32.93	32.93	33.06	32.19	554,335
June 11, 2025	34.39	33.11	33.11	34.53	33	528,835

Winnebago Industries, Inc. (WGO) NYSE