NYSE : WGO
Winnebago Industries, Inc. — Price history
Consumer Discretionary · Recreational Vehicles · United States
Last price 30.61 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 870.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Winnebago Industries, Inc. (WGO) closed at 32.4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 30.73 | 32.93 | 30.65 | 32.4 | 1,049,456 | +5.85% |
| 2026-10-30 | 30.16 | 30.946 | 29.831 | 30.61 | 697,161 | +1.26% |
| 2026-10-29 | 29.03 | 30.25 | 28.53 | 30.23 | 809,198 | +5.59% |
| 2026-10-28 | 28.15 | 28.69 | 27.75 | 28.63 | 608,804 | +0.60% |
| 2026-10-27 | 28.27 | 29.11 | 27.72 | 28.46 | 948,920 | +1.25% |
| 2026-10-26 | 28.21 | 28.81 | 28.01 | 28.11 | 1,018,949 | -1.88% |
| 2026-10-23 | 28.23 | 28.75 | 27.16 | 28.65 | 919,961 | +0.28% |
| 2026-10-22 | 25.22 | 28.73 | 25.22 | 28.57 | 1,807,057 | +11.43% |
| 2026-10-21 | 24.77 | 25.89 | 23.68 | 25.64 | 2,120,244 | +10.66% |
| 2026-10-20 | 22.4 | 23.53 | 21.95 | 23.17 | 1,784,051 | +2.21% |
| 2026-10-19 | 23.85 | 24.056 | 22.462 | 22.67 | 836,229 | -5.54% |
| 2026-10-16 | 24.9 | 25.25 | 23.9 | 24 | 595,380 | -2.68% |
| 2026-10-15 | 23.49 | 25.08 | 23.455 | 24.66 | 999,731 | +6.80% |
| 2026-10-14 | 23.1 | 23.22 | 22.755 | 23.09 | 770,196 | -0.35% |
| 2026-10-13 | 23.34 | 23.525 | 22.88 | 23.17 | 618,787 | -0.17% |
| 2026-10-12 | 23.24 | 23.5 | 22.93 | 23.21 | 598,547 | -0.77% |
| 2026-10-09 | 24.56 | 24.71 | 23.3 | 23.39 | 570,641 | -5.11% |
| 2026-10-08 | 24.17 | 24.775 | 24.13 | 24.65 | 910,033 | +0.82% |
| 2026-10-07 | 24.69 | 24.96 | 24.145 | 24.45 | 958,135 | -2.00% |
| 2026-10-06 | 25.3 | 25.509 | 24.645 | 24.95 | 662,364 | -0.20% |
| 2026-10-05 | 26.14 | 26.14 | 24.6 | 25 | 899,665 | -4.94% |
| 2026-10-02 | 26.64 | 26.65 | 26.02 | 26.3 | 509,236 | -0.27% |
| 2026-10-01 | 26.78 | 26.78 | 25.69 | 26.37 | 802,228 | +0.00% |
| 2026-09-30 | 26.65 | 26.82 | 26.28 | 26.37 | 515,043 | -1.09% |
| 2026-09-29 | 27.08 | 27.17 | 26.245 | 26.66 | 607,723 | -1.30% |
| 2026-09-28 | 26.74 | 27.35 | 26.705 | 27.01 | 576,755 | -0.52% |
| 2026-09-25 | 26.97 | 27.31 | 26.62 | 27.15 | 491,667 | +0.93% |
| 2026-09-24 | 27.55 | 27.55 | 26.87 | 26.9 | 405,436 | -1.93% |
| 2026-09-23 | 27.98 | 28.125 | 27.26 | 27.43 | 637,495 | -2.94% |
| 2026-09-22 | 27.59 | 28.43 | 27.59 | 28.26 | 546,822 | +3.86% |
| 2026-09-21 | 26.83 | 27.48 | 26.368 | 27.21 | 607,408 | +2.95% |
| 2026-09-18 | 26.73 | 26.925 | 26.275 | 26.43 | 1,370,472 | -1.97% |
| 2026-09-17 | 27.5 | 27.68 | 26.96 | 26.96 | 558,895 | -0.59% |
| 2026-09-16 | 27.5 | 27.85 | 26.95 | 27.12 | 673,939 | -0.66% |
| 2026-09-15 | 28.11 | 28.38 | 27.06 | 27.3 | 519,673 | -3.74% |
| 2026-09-14 | 28.26 | 28.758 | 28.1 | 28.36 | 559,806 | +0.39% |
| 2026-09-11 | 28.48 | 28.81 | 27.94 | 28.25 | 575,292 | +0.21% |
| 2026-09-10 | 28.63 | 28.938 | 28 | 28.19 | 623,961 | -2.02% |
| 2026-09-09 | 29.37 | 29.4 | 28.73 | 28.77 | 567,163 | -2.04% |
| 2026-09-08 | 30.97 | 30.97 | 29.56 | 29.73 | 452,767 | -4.19% |
| 2026-09-04 | 29.85 | 31.25 | 29.68 | 31.03 | 425,863 | +3.26% |
| 2026-09-03 | 30.74 | 31.13 | 29.67 | 30.05 | 387,922 | -0.92% |
| 2026-09-02 | 29.57 | 30.505 | 29.55 | 30.33 | 371,844 | +3.41% |
| 2026-09-01 | 29.82 | 30.395 | 29.22 | 29.33 | 555,374 | -2.53% |
| 2026-08-31 | 30.47 | 30.755 | 29.94 | 30.09 | 508,162 | -1.67% |
| 2026-08-28 | 30.68 | 30.74 | 30.235 | 30.6 | 429,950 | +0.76% |
| 2026-08-27 | 30.64 | 31.11 | 30.36 | 30.37 | 419,577 | -1.43% |
| 2026-08-26 | 31.75 | 31.875 | 30.605 | 30.81 | 732,269 | -3.39% |
| 2026-08-25 | 32.07 | 32.07 | 31.38 | 31.89 | 443,505 | -0.78% |
| 2026-08-24 | 32.03 | 32.345 | 31.575 | 32.14 | 582,182 | +1.13% |
| 2026-08-21 | 32.31 | 32.76 | 31.7 | 31.78 | 326,902 | -0.59% |
| 2026-08-20 | 32.14 | 32.5 | 31.627 | 31.97 | 449,967 | -2.71% |
| 2026-08-19 | 31.72 | 32.98 | 31.6 | 32.86 | 477,162 | +4.92% |
| 2026-08-18 | 31.6 | 31.97 | 30.79 | 31.32 | 463,618 | -0.82% |
| 2026-08-17 | 31.38 | 31.62 | 30.79 | 31.58 | 451,448 | +0.10% |
| 2026-08-14 | 32.15 | 32.69 | 31.34 | 31.55 | 541,426 | -3.13% |
| 2026-08-13 | 32.18 | 33.19 | 32.18 | 32.57 | 411,879 | +0.59% |
| 2026-08-12 | 32.61 | 32.662 | 31.36 | 32.38 | 471,825 | -1.25% |
| 2026-08-11 | 31.85 | 32.91 | 31.81 | 32.79 | 495,872 | +2.31% |
| 2026-08-10 | 32 | 32.14 | 31.48 | 32.05 | 401,946 | -0.34% |
| 2026-08-07 | 31.28 | 32.36 | 31 | 32.16 | 533,209 | +2.78% |
| 2026-08-06 | 31.73 | 32.14 | 31.04 | 31.29 | 457,454 | -2.16% |
| 2026-08-05 | 31.8 | 32.22 | 31.27 | 31.98 | 369,723 | +0.31% |
| 2026-08-04 | 31.02 | 31.94 | 30.79 | 31.88 | 539,739 | +1.89% |
| 2026-08-03 | 30.93 | 31.93 | 30.76 | 31.29 | 426,691 | +3.34% |
| 2026-07-31 | 30.58 | 30.58 | 29.83 | 30.28 | 412,134 | -0.82% |
| 2026-07-30 | 31.75 | 31.8 | 30.335 | 30.53 | 580,650 | -4.05% |
| 2026-07-29 | 32 | 32.33 | 31.41 | 31.82 | 436,396 | -0.90% |
| 2026-07-28 | 31.34 | 32.72 | 31.34 | 32.11 | 533,973 | +3.28% |
| 2026-07-27 | 30.74 | 31.34 | 30.74 | 31.09 | 370,369 | +1.04% |
| 2026-07-24 | 30.13 | 31.1 | 29.77 | 30.77 | 391,283 | +2.33% |
| 2026-07-23 | 30.74 | 30.91 | 29.93 | 30.07 | 592,380 | -3.41% |
| 2026-07-22 | 30.46 | 31.44 | 30.415 | 31.13 | 463,109 | +2.47% |
| 2026-07-21 | 30.18 | 30.89 | 30.18 | 30.38 | 475,135 | -0.43% |
| 2026-07-20 | 30.7 | 30.96 | 29.99 | 30.51 | 484,652 | -0.62% |
| 2026-07-17 | 31.16 | 31.885 | 30.17 | 30.7 | 514,310 | -1.95% |
| 2026-07-16 | 30.79 | 31.825 | 30.585 | 31.31 | 557,479 | +2.66% |
| 2026-07-15 | 29.33 | 30.71 | 29.29 | 30.5 | 595,023 | +5.14% |
| 2026-07-14 | 29.5 | 29.918 | 28.72 | 29.01 | 889,658 | -1.86% |
| 2026-07-13 | 29.42 | 30.2 | 29.42 | 29.56 | 660,252 | +0.65% |
| 2026-07-10 | 29.28 | 29.89 | 29.22 | 29.37 | 601,302 | +1.03% |
| 2026-07-09 | 28.65 | 29.69 | 28.42 | 29.07 | 858,290 | +0.83% |
| 2026-07-08 | 30.45 | 30.49 | 28.45 | 28.83 | 1,273,161 | -6.64% |
| 2026-07-07 | 30.67 | 31.22 | 30.48 | 30.88 | 725,403 | +0.68% |
| 2026-07-06 | 31.2 | 31.463 | 30.45 | 30.67 | 736,997 | -1.57% |
| 2026-07-02 | 31.21 | 31.49 | 30.5 | 31.16 | 711,425 | +0.32% |
| 2026-07-01 | 31.21 | 32.045 | 30.705 | 31.06 | 1,010,811 | -0.58% |
| 2026-06-30 | 31.05 | 31.95 | 30.28 | 31.24 | 852,904 | -0.89% |
| 2026-06-29 | 30.84 | 31.72 | 30.38 | 31.52 | 1,206,250 | +0.54% |
| 2026-06-26 | 30.85 | 31.81 | 30.03 | 31.35 | 1,766,520 | +1.52% |
| 2026-06-25 | 28.51 | 31.58 | 28.4 | 30.88 | 1,945,188 | +13.24% |
| 2026-06-24 | 28.64 | 30.2 | 26.8 | 27.27 | 2,447,887 | -3.57% |
| 2026-06-23 | 27.8 | 28.5 | 27.8 | 28.28 | 882,666 | -0.14% |
| 2026-06-22 | 28.41 | 28.64 | 27.97 | 28.32 | 807,594 | -1.22% |
| 2026-06-18 | 28.1 | 29.3 | 28.1 | 28.67 | 976,048 | +2.36% |
| 2026-06-17 | 28.7 | 29.435 | 27.845 | 28.01 | 635,273 | -2.88% |
| 2026-06-16 | 29.49 | 29.9 | 28.55 | 28.84 | 638,483 | -2.24% |
| 2026-06-15 | 29.85 | 30.42 | 29.24 | 29.5 | 974,898 | +0.89% |
| 2026-06-12 | 28.43 | 29.63 | 28.43 | 29.24 | 689,879 | +3.98% |
| 2026-06-11 | 27.6 | 28.355 | 27.45 | 28.12 | 740,247 | +1.92% |
| 2026-06-10 | 28.59 | 28.63 | 27.57 | 27.59 | 570,447 | -3.02% |
| 2026-06-09 | 28.28 | 29.15 | 28.28 | 28.8 | 604,024 | +3.00% |
| 2026-06-08 | 27.77 | 28.32 | 27.63 | 27.96 | 528,453 | +0.94% |
| 2026-06-05 | 27.73 | 28.44 | 27.29 | 27.7 | 798,177 | -1.49% |
| 2026-06-04 | 29.39 | 29.74 | 27.94 | 28.12 | 979,715 | -2.90% |
| 2026-06-03 | 28.53 | 29.27 | 28.31 | 28.96 | 736,936 | -1.09% |
| 2026-06-02 | 29.1 | 29.55 | 28.99 | 29.28 | 615,046 | +0.83% |
| 2026-06-01 | 29.3 | 29.52 | 28.52 | 29.04 | 601,620 | -2.19% |
| 2026-05-29 | 30.38 | 30.61 | 29.57 | 29.69 | 629,716 | -2.11% |
| 2026-05-28 | 29.45 | 30.49 | 29.05 | 30.33 | 495,749 | +1.40% |
| 2026-05-27 | 29.44 | 31.04 | 29.26 | 29.91 | 830,616 | +0.54% |
| 2026-05-26 | 30.13 | 30.65 | 29.53 | 29.75 | 720,378 | -0.10% |
| 2026-05-22 | 29.04 | 29.99 | 29.04 | 29.78 | 660,860 | +1.47% |
| 2026-05-21 | 28.69 | 29.56 | 28.13 | 29.35 | 1,345,200 | +0.62% |
| 2026-05-20 | 28.21 | 29.18 | 27.64 | 29.17 | 750,597 | +3.44% |
| 2026-05-19 | 28.92 | 28.935 | 27.72 | 28.2 | 978,340 | -2.89% |
| 2026-05-18 | 28.92 | 29.3 | 28.6 | 29.04 | 606,202 | +0.76% |
| 2026-05-15 | 29.73 | 30.59 | 28.82 | 28.82 | 650,814 | -3.55% |
| 2026-05-14 | 29.6 | 30.39 | 29.43 | 29.88 | 684,757 | +2.26% |
| 2026-05-13 | 29.3 | 30.15 | 29 | 29.22 | 387,364 | -1.12% |