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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2025	31.37	30.98	30.98	31.91	30.1	539,300
April 11, 2025	31.01	31.12	31.12	31.16	30.19	961,825
April 10, 2025	32.34	31.24	31.24	32.41	30.48	1.02M
April 09, 2025	28.58	33.52	33.52	33.8	28.31	1.43M
April 08, 2025	32.88	28.87	28.87	32.88	28.29	767,959
April 07, 2025	31.26	31.54	31.54	33.42	30.67	1.06M
April 04, 2025	31.14	32.93	32.93	33.06	30.61	1.24M
April 03, 2025	34.37	32.88	32.88	34.77	32.75	1.42M
April 02, 2025	34	35.84	35.84	36.26	33.99	1.09M
April 01, 2025	34.5	34.5	34.5	35.32	34.04	1.08M
March 31, 2025	34.06	34.46	34.46	34.96	33.59	882,443
March 28, 2025	36.99	34.75	34.75	37.36	34.08	1.49M
March 27, 2025	38.2	37.58	37.58	38.2	35.4	2.09M
March 26, 2025	34.49	34.76	34.76	35.25	33.78	1.02M
March 25, 2025	35.19	34.4	34.4	35.35	33.9	938,416
March 24, 2025	34.81	34.98	34.98	35.33	34.43	1.03M
March 21, 2025	34.32	34.76	34.76	35.1	33.62	5.13M
March 20, 2025	34.52	34.84	34.84	35.28	34.05	1.15M
March 19, 2025	34.63	35.45	35.45	35.68	34.56	728,800
March 18, 2025	35.71	34.73	34.73	35.99	34.62	954,543
March 17, 2025	35.38	35.78	35.78	35.94	34.68	1.12M
March 14, 2025	35.11	36.05	36.05	36.1	34.8	908,100
March 13, 2025	35.92	34.55	34.55	36.61	34.23	982,830
March 12, 2025	35.91	36	36	36.3	35.02	1.08M
March 11, 2025	36.55	35.65	35.65	36.55	34.54	997,721
March 10, 2025	37.3	36.54	36.54	37.7	36.31	1.02M
March 07, 2025	37.13	37.7	37.7	38.45	36.8	1.24M
March 06, 2025	34.48	36.85	36.85	37.16	34.12	1.05M
March 05, 2025	37	34.89	34.89	37.08	34.71	1.41M
March 04, 2025	38.46	37.34	37.34	38.74	36.86	1.26M
March 03, 2025	40.85	39.3	39.3	41.98	39.18	819,445
February 28, 2025	40.41	40.41	40.41	41.36	39.87	635,083
February 27, 2025	42.24	40.31	40.31	42.24	39.83	708,800
February 26, 2025	43.9	42.16	42.16	44.02	41.74	622,125
February 25, 2025	42.51	43.67	43.67	44.17	42.51	694,758
February 24, 2025	41.7	42.45	42.45	42.83	41.25	681,518
February 21, 2025	42.92	41.53	41.53	42.95	41.26	582,920
February 20, 2025	42.78	42.23	42.23	42.99	41.93	557,904
February 19, 2025	43.92	42.95	42.95	44.13	42.69	447,701
February 18, 2025	45.02	44.51	44.51	45.11	44	555,314
February 14, 2025	45.02	45.07	45.07	45.61	44.42	542,145
February 13, 2025	44.43	44.39	44.39	44.54	43.8	411,807
February 12, 2025	45.32	44.31	44.31	45.46	43.69	645,199

Winnebago Industries, Inc. (WGO) NYSE