Winnebago Industries, Inc. WGO
NYSE · United States · Consumer Durables
$25.77-0.61 (-2.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25.79 | -2.20% | $26.78 | $26.42 | $25.79 | 61.33K |
| 2026-09-30 | $26.37 | -1.09% | $26.65 | $26.82 | $26.28 | 515.10K |
| 2026-09-29 | $26.66 | -1.30% | $27.08 | $27.17 | $26.25 | 607.70K |
| 2026-09-28 | $27.01 | -0.52% | $26.74 | $27.35 | $26.71 | 576.80K |
| 2026-09-25 | $27.15 | +0.93% | $26.97 | $27.31 | $26.62 | 502.60K |
| 2026-09-24 | $26.90 | -1.93% | $27.55 | $27.55 | $26.87 | 405.50K |
| 2026-09-23 | $27.43 | -2.94% | $27.98 | $28.13 | $27.26 | 637.50K |
| 2026-09-22 | $28.26 | +3.86% | $27.59 | $28.43 | $27.59 | 546.90K |
| 2026-09-21 | $27.21 | +2.95% | $26.83 | $27.48 | $26.37 | 608.10K |
| 2026-09-18 | $26.43 | -1.97% | $26.73 | $26.93 | $26.27 | 1.38M |
| 2026-09-17 | $26.96 | -0.59% | $27.50 | $27.68 | $26.96 | 559.00K |
| 2026-09-16 | $27.12 | -0.66% | $27.50 | $27.85 | $26.95 | 674.00K |
| 2026-09-15 | $27.30 | -3.74% | $28.11 | $28.38 | $27.06 | 519.70K |
| 2026-09-14 | $28.36 | +0.39% | $28.26 | $28.76 | $28.10 | 559.80K |
| 2026-09-11 | $28.25 | +0.21% | $28.48 | $28.81 | $27.94 | 584.00K |
| 2026-09-10 | $28.19 | -2.02% | $28.63 | $28.94 | $28.00 | 624.00K |
| 2026-09-09 | $28.77 | -3.23% | $29.37 | $29.40 | $28.73 | 567.20K |
| 2026-09-08 | $29.73 | -4.19% | $30.97 | $30.97 | $29.56 | 453.00K |
| 2026-09-04 | $31.03 | +3.26% | $29.85 | $31.25 | $29.68 | 425.90K |
| 2026-09-03 | $30.05 | -0.92% | $30.74 | $31.13 | $29.67 | 387.90K |
| 2026-09-02 | $30.33 | +3.41% | $29.57 | $30.51 | $29.55 | 371.80K |
| 2026-09-01 | $29.33 | -2.53% | $29.82 | $30.40 | $29.22 | 555.40K |
| 2026-08-31 | $30.09 | -1.67% | $30.47 | $30.76 | $29.94 | 507.90K |
| 2026-08-28 | $30.60 | +0.76% | $30.68 | $30.74 | $30.24 | 429.90K |
| 2026-08-27 | $30.37 | -1.43% | $30.64 | $31.11 | $30.36 | 419.60K |
| 2026-08-26 | $30.81 | -3.39% | $31.75 | $31.88 | $30.61 | 732.10K |
| 2026-08-25 | $31.89 | -0.78% | $32.07 | $32.07 | $31.38 | 443.50K |
| 2026-08-24 | $32.14 | +1.13% | $32.03 | $32.35 | $31.58 | 582.20K |
| 2026-08-21 | $31.78 | -0.59% | $32.31 | $32.76 | $31.70 | 326.90K |
| 2026-08-20 | $31.97 | -2.71% | $32.14 | $32.50 | $31.63 | 450.00K |
| 2026-08-19 | $32.86 | +4.92% | $31.72 | $32.98 | $31.60 | 476.90K |
| 2026-08-18 | $31.32 | -0.82% | $31.60 | $31.97 | $30.79 | 463.60K |
| 2026-08-17 | $31.58 | +0.10% | $31.38 | $31.62 | $30.79 | 451.40K |
| 2026-08-14 | $31.55 | -3.13% | $32.15 | $32.69 | $31.34 | 541.40K |
| 2026-08-13 | $32.57 | +0.59% | $32.18 | $33.19 | $32.18 | 411.80K |
| 2026-08-12 | $32.38 | -1.25% | $32.61 | $32.66 | $31.36 | 471.80K |
| 2026-08-11 | $32.79 | +2.31% | $31.85 | $32.91 | $31.81 | 495.90K |
| 2026-08-10 | $32.05 | -0.34% | $32.00 | $32.14 | $31.48 | 401.90K |
| 2026-08-07 | $32.16 | +2.78% | $31.28 | $32.36 | $31.00 | 533.20K |
| 2026-08-06 | $31.29 | -2.16% | $31.73 | $32.14 | $31.04 | 457.50K |
| 2026-08-05 | $31.98 | +0.31% | $31.80 | $32.22 | $31.27 | 369.70K |
| 2026-08-04 | $31.88 | +1.89% | $31.02 | $31.94 | $30.79 | 539.70K |
| 2026-08-03 | $31.29 | +3.34% | $30.93 | $31.93 | $30.76 | 426.70K |
| 2026-07-31 | $30.28 | -0.82% | $30.58 | $30.58 | $29.83 | 412.10K |
| 2026-07-30 | $30.53 | -4.05% | $31.75 | $31.80 | $30.34 | 580.60K |
| 2026-07-29 | $31.82 | -0.90% | $32.00 | $32.33 | $31.41 | 436.40K |
| 2026-07-28 | $32.11 | +3.28% | $31.34 | $32.72 | $31.34 | 534.00K |
| 2026-07-27 | $31.09 | +1.04% | $30.74 | $31.34 | $30.74 | 370.40K |
| 2026-07-24 | $30.77 | +2.33% | $30.13 | $31.10 | $29.77 | 391.30K |
| 2026-07-23 | $30.07 | -3.41% | $30.74 | $30.91 | $29.93 | 592.40K |
| 2026-07-22 | $31.13 | +2.47% | $30.46 | $31.44 | $30.42 | 463.10K |
| 2026-07-21 | $30.38 | -0.43% | $30.18 | $30.89 | $30.18 | 475.10K |
| 2026-07-20 | $30.51 | -0.62% | $30.70 | $30.96 | $29.99 | 484.70K |
| 2026-07-17 | $30.70 | -1.95% | $31.16 | $31.89 | $30.17 | 514.20K |
| 2026-07-16 | $31.31 | +2.66% | $30.79 | $31.83 | $30.59 | 557.50K |
| 2026-07-15 | $30.50 | +5.14% | $29.33 | $30.71 | $29.29 | 595.00K |
| 2026-07-14 | $29.01 | -1.86% | $29.50 | $29.92 | $28.72 | 889.70K |
| 2026-07-13 | $29.56 | +0.65% | $29.42 | $30.20 | $29.42 | 660.00K |
| 2026-07-10 | $29.37 | +1.03% | $29.28 | $29.89 | $29.22 | 601.30K |
| 2026-07-09 | $29.07 | +0.83% | $28.65 | $29.69 | $28.42 | 858.30K |
| 2026-07-08 | $28.83 | -6.64% | $30.45 | $30.49 | $28.45 | 1.27M |
| 2026-07-07 | $30.88 | +0.68% | $30.67 | $31.22 | $30.48 | 725.40K |
| 2026-07-06 | $30.67 | -1.57% | $31.20 | $31.46 | $30.45 | 737.00K |
| 2026-07-02 | $31.16 | +0.32% | $31.21 | $31.49 | $30.50 | 711.40K |
| 2026-07-01 | $31.06 | -0.58% | $31.21 | $32.05 | $30.71 | 1.01M |
| 2026-06-30 | $31.24 | -0.89% | $31.05 | $31.95 | $30.28 | 852.90K |
| 2026-06-29 | $31.52 | +0.54% | $30.84 | $31.72 | $30.38 | 1.21M |
| 2026-06-26 | $31.35 | +1.52% | $30.85 | $31.81 | $30.03 | 1.77M |
| 2026-06-25 | $30.88 | +13.24% | $28.51 | $31.58 | $28.40 | 1.95M |
| 2026-06-24 | $27.27 | -3.57% | $28.64 | $30.20 | $26.80 | 2.45M |
| 2026-06-23 | $28.28 | -0.14% | $27.80 | $28.50 | $27.80 | 882.70K |
| 2026-06-22 | $28.32 | -1.22% | $28.41 | $28.64 | $27.97 | 807.50K |
| 2026-06-18 | $28.67 | +2.36% | $28.10 | $29.30 | $28.10 | 976.00K |
| 2026-06-17 | $28.01 | -2.88% | $28.70 | $29.44 | $27.85 | 635.10K |
| 2026-06-16 | $28.84 | -2.24% | $29.49 | $29.90 | $28.55 | 638.50K |
| 2026-06-15 | $29.50 | +0.89% | $29.85 | $30.42 | $29.24 | 974.90K |
| 2026-06-12 | $29.24 | +3.98% | $28.43 | $29.63 | $28.43 | 689.90K |
| 2026-06-11 | $28.12 | +1.92% | $27.60 | $28.36 | $27.45 | 740.20K |
| 2026-06-10 | $27.59 | -4.20% | $28.59 | $28.63 | $27.57 | 570.40K |
| 2026-06-09 | $28.80 | +3.00% | $28.28 | $29.15 | $28.28 | 604.00K |
| 2026-06-08 | $27.96 | +0.94% | $27.77 | $28.32 | $27.63 | 528.50K |
| 2026-06-05 | $27.70 | -1.49% | $27.73 | $28.44 | $27.29 | 798.20K |
| 2026-06-04 | $28.12 | -2.90% | $29.39 | $29.74 | $27.94 | 979.70K |
| 2026-06-03 | $28.96 | -1.09% | $28.53 | $29.27 | $28.31 | 736.90K |
| 2026-06-02 | $29.28 | +0.83% | $29.10 | $29.55 | $28.99 | 615.00K |
| 2026-06-01 | $29.04 | -2.19% | $29.30 | $29.52 | $28.52 | 601.60K |
| 2026-05-29 | $29.69 | -2.11% | $30.38 | $30.61 | $29.57 | 629.70K |
| 2026-05-28 | $30.33 | +1.40% | $29.45 | $30.49 | $29.05 | 495.70K |
| 2026-05-27 | $29.91 | +0.54% | $29.44 | $31.04 | $29.26 | 830.60K |
| 2026-05-26 | $29.75 | -0.10% | $30.13 | $30.65 | $29.53 | 720.30K |