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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Winnebago Industries, Inc. (WGO) NYSE