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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	33.79	34.26	33.92	34.47	33.66	750,348
June 09, 2025	33.47	33.5	33.17	34.09	33.12	572,724
June 06, 2025	33.51	32.94	32.94	33.57	32.55	898,290
June 05, 2025	30.88	32.83	32.83	33.42	30.5	1.75M
June 04, 2025	35.24	34.92	34.92	35.42	34.2	663,700
June 03, 2025	33.08	34.07	34.07	34.58	32.45	921,134
June 02, 2025	33.85	32.56	32.56	33.85	32.46	633,986
May 30, 2025	33.93	33.93	33.93	34.42	33.71	450,500
May 29, 2025	34.18	34.25	34.25	34.47	33.25	546,000
May 28, 2025	34.57	33.69	33.71	34.57	33.58	282,597
May 27, 2025	34.09	34.34	34.34	34.35	33.36	578,304
May 23, 2025	33.37	33.58	33.58	33.88	33.33	467,800
May 22, 2025	34	34.45	34.45	34.74	33.76	386,894
May 21, 2025	35.71	34.34	34.34	36.41	34.29	361,900
May 20, 2025	36.32	36.61	36.61	37.06	36.1	366,559
May 19, 2025	35.71	36.42	36.42	36.67	35.71	420,817
May 16, 2025	36.67	36.63	36.63	36.78	36.03	545,609
May 15, 2025	36.18	36.31	36.31	36.56	35.52	357,346
May 14, 2025	36.84	36.56	36.56	37.03	36.43	454,417
May 13, 2025	37.24	37.27	37.27	37.47	36.73	529,584
May 12, 2025	36.48	36.7	36.7	37.3	35.94	807,400
May 09, 2025	33.72	34.04	34.04	34.21	33.66	247,834
May 08, 2025	32.73	33.64	33.63	33.92	32.5	324,409
May 07, 2025	32.71	32.33	32.33	32.82	32.07	351,389
May 06, 2025	32.23	32.28	32.28	32.76	31.92	326,498
May 05, 2025	32.64	32.52	32.52	33.33	32.43	502,400
May 02, 2025	32.82	33.03	33.03	33.26	32.27	472,748
May 01, 2025	32.15	32.65	32.65	32.88	32.07	632,047
April 30, 2025	31.76	31.82	31.82	32.06	30.79	556,378
April 29, 2025	32.02	32.61	32.61	32.88	31.72	590,225
April 28, 2025	32.77	32.06	32.06	33.18	31.76	419,247
April 25, 2025	32.58	32.74	32.74	32.8	32.13	396,259
April 24, 2025	32.24	32.86	32.86	32.91	31.61	445,558
April 23, 2025	33.1	31.96	31.96	33.7	31.82	557,548
April 22, 2025	31.38	31.9	31.9	32.02	30.69	664,946
April 21, 2025	30.26	31.04	31.04	31.11	29.64	713,113
April 17, 2025	29.5	30.58	30.58	30.75	29.5	637,783
April 16, 2025	29.67	29.64	29.64	30.05	29.25	555,900
April 15, 2025	30.85	30	30	31.29	29.38	782,678

Winnebago Industries, Inc. (WGO) NYSE