Winnebago Industries Inc. (WGO)
34.74
-2.84 (-7.56%)
At close: Mar 28, 2025, 3:59 PM
35.45
2.04%
Pre-market: Mar 31, 2025, 07:34 AM EDT
Winnebago Industries Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.99 | 37.36 | 34.11 | 34.75 | -2.83 | -7.53% | 1,312,974 |
| Mar 27, 2025 | 38.20 | 38.20 | 35.40 | 37.58 | 2.82 | 8.11% | 2,090,768 |
| Mar 26, 2025 | 34.49 | 35.25 | 33.78 | 34.76 | 0.36 | 1.05% | 1,024,948 |
| Mar 25, 2025 | 35.19 | 35.35 | 33.90 | 34.40 | -0.58 | -1.66% | 938,466 |
| Mar 24, 2025 | 34.81 | 35.33 | 34.43 | 34.98 | 0.22 | 0.63% | 1,031,117 |
| Mar 21, 2025 | 34.32 | 35.10 | 33.62 | 34.76 | -0.08 | -0.23% | 5,156,663 |
| Mar 20, 2025 | 34.52 | 35.28 | 34.05 | 34.84 | -0.61 | -1.72% | 1,147,500 |
| Mar 19, 2025 | 34.63 | 35.68 | 34.56 | 35.45 | 0.72 | 2.07% | 728,800 |
| Mar 18, 2025 | 35.71 | 35.99 | 34.62 | 34.73 | -1.05 | -2.93% | 954,543 |
| Mar 17, 2025 | 35.38 | 35.94 | 34.68 | 35.78 | -0.27 | -0.75% | 1,115,628 |
| Mar 14, 2025 | 35.11 | 36.10 | 34.80 | 36.05 | 1.50 | 4.34% | 908,100 |
| Mar 13, 2025 | 35.92 | 36.61 | 34.23 | 34.55 | -1.45 | -4.03% | 982,830 |
| Mar 12, 2025 | 35.91 | 36.30 | 35.02 | 36.00 | 0.35 | 0.98% | 1,076,600 |
| Mar 11, 2025 | 36.55 | 36.55 | 34.54 | 35.65 | -0.89 | -2.44% | 997,721 |
| Mar 10, 2025 | 37.30 | 37.70 | 36.31 | 36.54 | -1.16 | -3.08% | 1,023,207 |
| Mar 7, 2025 | 37.13 | 38.45 | 36.80 | 37.70 | 0.85 | 2.31% | 1,252,200 |
| Mar 6, 2025 | 34.48 | 37.16 | 34.12 | 36.85 | 1.96 | 5.62% | 1,045,100 |
| Mar 5, 2025 | 37.00 | 37.08 | 34.71 | 34.89 | -2.45 | -6.56% | 1,414,600 |
| Mar 4, 2025 | 38.46 | 38.74 | 36.86 | 37.34 | -1.96 | -4.99% | 1,260,000 |
| Mar 3, 2025 | 40.85 | 41.98 | 39.18 | 39.30 | -1.11 | -2.75% | 819,445 |
| Feb 28, 2025 | 40.41 | 41.36 | 39.87 | 40.41 | 0.10 | 0.25% | 663,230 |
| Feb 27, 2025 | 42.24 | 42.24 | 39.83 | 40.31 | -1.85 | -4.39% | 708,800 |
| Feb 26, 2025 | 43.90 | 44.02 | 41.74 | 42.16 | -1.51 | -3.46% | 622,125 |
| Feb 25, 2025 | 42.51 | 44.17 | 42.51 | 43.67 | 1.22 | 2.87% | 695,300 |
| Feb 24, 2025 | 41.70 | 42.83 | 41.25 | 42.45 | 0.92 | 2.22% | 681,518 |
| Feb 21, 2025 | 42.92 | 42.95 | 41.26 | 41.53 | -0.70 | -1.66% | 582,920 |
| Feb 20, 2025 | 42.78 | 42.99 | 41.93 | 42.23 | -0.72 | -1.68% | 557,909 |
| Feb 19, 2025 | 43.92 | 44.13 | 42.69 | 42.95 | -1.56 | -3.50% | 447,701 |
| Feb 18, 2025 | 45.02 | 45.11 | 44.00 | 44.51 | -0.56 | -1.24% | 555,314 |
| Feb 14, 2025 | 45.02 | 45.61 | 44.42 | 45.07 | 0.68 | 1.53% | 542,145 |
| Feb 13, 2025 | 44.43 | 44.54 | 43.80 | 44.39 | 0.08 | 0.18% | 411,807 |
| Feb 12, 2025 | 45.32 | 45.46 | 43.69 | 44.31 | -1.79 | -3.88% | 645,200 |
| Feb 11, 2025 | 44.78 | 46.36 | 44.49 | 46.10 | 1.00 | 2.22% | 522,787 |
| Feb 10, 2025 | 44.65 | 45.15 | 44.25 | 45.10 | 0.94 | 2.13% | 650,100 |
| Feb 7, 2025 | 45.45 | 45.90 | 44.11 | 44.16 | -1.43 | -3.14% | 660,312 |
| Feb 6, 2025 | 46.37 | 46.59 | 45.10 | 45.59 | -0.38 | -0.83% | 506,300 |
| Feb 5, 2025 | 46.30 | 46.52 | 45.55 | 45.97 | -0.34 | -0.73% | 393,122 |
| Feb 4, 2025 | 46.35 | 46.74 | 45.91 | 46.31 | -0.15 | -0.32% | 480,611 |
| Feb 3, 2025 | 46.60 | 47.64 | 46.00 | 46.46 | -1.34 | -2.80% | 1,021,700 |
| Jan 31, 2025 | 48.02 | 48.95 | 47.39 | 47.80 | -0.59 | -1.22% | 693,204 |
| Jan 30, 2025 | 47.63 | 49.11 | 47.45 | 48.39 | 1.51 | 3.22% | 639,500 |
| Jan 29, 2025 | 47.07 | 47.21 | 46.30 | 46.88 | -0.22 | -0.47% | 545,600 |
| Jan 28, 2025 | 48.06 | 48.29 | 47.00 | 47.10 | -1.52 | -3.13% | 560,500 |
| Jan 27, 2025 | 47.40 | 49.13 | 46.95 | 48.62 | 1.64 | 3.49% | 582,600 |
| Jan 24, 2025 | 48.24 | 48.26 | 46.97 | 46.98 | -1.26 | -2.61% | 561,200 |
| Jan 23, 2025 | 47.47 | 48.61 | 47.10 | 48.24 | 0.63 | 1.32% | 563,647 |
| Jan 22, 2025 | 48.13 | 48.41 | 47.24 | 47.61 | -0.81 | -1.67% | 740,400 |
| Jan 21, 2025 | 48.14 | 48.79 | 47.63 | 48.42 | 0.67 | 1.40% | 1,038,100 |
| Jan 17, 2025 | 49.70 | 50.31 | 47.31 | 47.75 | -1.20 | -2.45% | 1,160,826 |
| Jan 16, 2025 | 47.50 | 49.06 | 46.95 | 48.95 | 0.78 | 1.62% | 1,028,400 |