5 DAY PERFORMANCE
+10.12%
1 MONTH PERFORMANCE
+11.87%
3 MONTH PERFORMANCE
-27.73%
6 MONTH PERFORMANCE
-2.78%
YEAR-TO-DATE PERFORMANCE
-12.98%
1 YEAR PERFORMANCE
+9.23%
Winnebago Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $31.46 | $31.95 (1.56%) | $32.25 | $31.46 | 513.98 K | $902.40 M |
| 05/05/2026 | $30.51 | $30.95 (1.44%) | $31.18 | $30.44 | 367.70 K | $872.79 M |
| 05/04/2026 | $31.79 | $30.48 (-4.12%) | $31.79 | $30.10 | 528.02 K | $859.54 M |
| 05/01/2026 | $32.57 | $32.02 (-1.69%) | $32.68 | $31.48 | 336.10 K | $902.96 M |
| 04/30/2026 | $31.86 | $32.61 (2.35%) | $32.71 | $31.73 | 539.73 K | $919.60 M |
| 04/29/2026 | $32.08 | $31.85 (-0.72%) | $32.31 | $31.79 | 356.72 K | $898.17 M |
| 04/28/2026 | $32.54 | $32.51 (-0.09%) | $32.76 | $31.51 | 499.40 K | $916.78 M |
| 04/27/2026 | $32.90 | $32.17 (-2.22%) | $33.37 | $32.03 | 543.64 K | $907.19 M |
| 04/24/2026 | $32.62 | $32.87 (0.77%) | $32.88 | $32.26 | 390.15 K | $926.93 M |
| 04/23/2026 | $32.53 | $32.64 (0.34%) | $32.78 | $32.05 | 518.93 K | $920.45 M |
| 04/22/2026 | $33.69 | $32.59 (-3.27%) | $33.99 | $32.50 | 570.72 K | $919.04 M |
| 04/21/2026 | $33.88 | $33.63 (-0.74%) | $34.49 | $32.89 | 752.40 K | $948.37 M |
| 04/20/2026 | $33.53 | $33.61 (0.24%) | $33.94 | $33.05 | 554.31 K | $947.80 M |
| 04/17/2026 | $32.84 | $33.74 (2.74%) | $35.33 | $32.84 | 830.33 K | $951.47 M |
| 04/16/2026 | $31.59 | $32.40 (2.56%) | $33.10 | $31.33 | 751.33 K | $913.68 M |
| 04/15/2026 | $32.66 | $31.65 (-3.09%) | $32.79 | $31.29 | 1.03 M | $892.53 M |
| 04/14/2026 | $32.55 | $33.35 (2.46%) | $33.55 | $31.95 | 845.10 K | $940.47 M |
| 04/13/2026 | $32.90 | $32.69 (-0.64%) | $33.09 | $31.90 | 609.36 K | $921.86 M |
| 04/10/2026 | $33.03 | $33.04 (0.03%) | $33.30 | $32.46 | 361.72 K | $931.73 M |
| 04/09/2026 | $31.75 | $32.95 (3.78%) | $32.96 | $31.28 | 491.25 K | $929.19 M |
| 04/08/2026 | $33.43 | $32.20 (-3.68%) | $33.93 | $32.08 | 1.09 M | $908.04 M |
| 04/07/2026 | $31.44 | $31.53 (0.29%) | $32.15 | $31.16 | 748.90 K | $889.15 M |
| 04/06/2026 | $30.03 | $31.52 (4.96%) | $31.65 | $29.85 | 666.71 K | $888.86 M |
| 04/02/2026 | $29.91 | $30.36 (1.5%) | $30.40 | $28.79 | 832.02 K | $856.15 M |
| 04/01/2026 | $31.11 | $30.21 (-2.89%) | $31.63 | $30.20 | 900.00 K | $851.92 M |
| 03/31/2026 | $32.11 | $30.99 (-3.49%) | $32.56 | $30.87 | 1.08 M | $873.92 M |
| 03/30/2026 | $31.70 | $31.55 (-0.47%) | $32.23 | $31.06 | 629.80 K | $889.71 M |
| 03/27/2026 | $32.49 | $31.47 (-3.14%) | $32.68 | $31.17 | 647.91 K | $887.45 M |
| 03/26/2026 | $32.00 | $32.85 (2.66%) | $32.89 | $31.55 | 1.13 M | $926.37 M |
| 03/25/2026 | $34.79 | $32.67 (-6.09%) | $35.43 | $32.20 | 1.34 M | $921.29 M |
| 03/24/2026 | $33.66 | $35.08 (4.22%) | $35.70 | $33.50 | 824.33 K | $989.26 M |
| 03/23/2026 | $34.08 | $34.34 (0.76%) | $35.05 | $33.85 | 673.50 K | $968.39 M |
| 03/20/2026 | $32.93 | $33.41 (1.46%) | $33.50 | $32.81 | 1.29 M | $942.16 M |
| 03/19/2026 | $32.62 | $33.09 (1.44%) | $33.42 | $32.52 | 467.20 K | $933.14 M |
| 03/18/2026 | $33.29 | $32.70 (-1.77%) | $33.87 | $32.66 | 399.40 K | $922.14 M |
| 03/17/2026 | $34.52 | $33.52 (-2.9%) | $34.77 | $33.34 | 477.51 K | $945.26 M |
| 03/16/2026 | $34.26 | $34.03 (-0.67%) | $34.92 | $33.88 | 332.25 K | $959.65 M |
| 03/13/2026 | $33.61 | $33.87 (0.77%) | $33.97 | $32.82 | 526.70 K | $955.13 M |
| 03/12/2026 | $33.60 | $33.45 (-0.45%) | $34.66 | $33.14 | 730.82 K | $943.29 M |
| 03/11/2026 | $34.05 | $34.35 (0.88%) | $34.70 | $33.31 | 516.85 K | $968.67 M |
| 03/10/2026 | $35.05 | $34.15 (-2.57%) | $35.48 | $34.05 | 645.40 K | $963.03 M |
| 03/09/2026 | $35.49 | $35.25 (-0.68%) | $35.49 | $33.80 | 658.38 K | $994.05 M |
| 03/06/2026 | $37.25 | $36.29 (-2.58%) | $37.39 | $36.21 | 531.95 K | $1.02 B |
| 03/05/2026 | $39.40 | $38.05 (-3.43%) | $39.63 | $37.68 | 467.26 K | $1.07 B |
| 03/04/2026 | $39.10 | $38.99 (-0.28%) | $39.79 | $38.41 | 509.22 K | $1.10 B |
| 03/03/2026 | $37.44 | $38.98 (4.11%) | $39.45 | $37.31 | 514.25 K | $1.10 B |
| 03/02/2026 | $39.01 | $38.96 (-0.13%) | $39.29 | $37.30 | 773.43 K | $1.10 B |
| 02/27/2026 | $41.09 | $39.89 (-2.92%) | $41.28 | $39.45 | 989.02 K | $1.12 B |
| 02/26/2026 | $42.73 | $41.72 (-2.36%) | $43.35 | $41.65 | 520.84 K | $1.18 B |
| 02/25/2026 | $43.45 | $42.22 (-2.83%) | $43.52 | $41.43 | 722.01 K | $1.19 B |
| 02/24/2026 | $44.54 | $43.98 (-1.26%) | $45.34 | $43.92 | 387.58 K | $1.24 B |
| 02/23/2026 | $46.69 | $44.03 (-5.7%) | $46.80 | $43.97 | 541.91 K | $1.24 B |
| 02/20/2026 | $45.79 | $46.82 (2.25%) | $47.56 | $45.64 | 276.60 K | $1.32 B |
| 02/19/2026 | $46.11 | $45.97 (-0.3%) | $46.19 | $44.88 | 337.61 K | $1.30 B |
| 02/18/2026 | $46.20 | $46.51 (0.67%) | $47.64 | $46.12 | 321.80 K | $1.31 B |
| 02/17/2026 | $46.61 | $46.65 (0.09%) | $46.98 | $45.78 | 271.72 K | $1.32 B |
| 02/13/2026 | $46.50 | $46.54 (0.09%) | $46.83 | $45.28 | 390.40 K | $1.31 B |
| 02/12/2026 | $47.86 | $46.45 (-2.95%) | $48.48 | $45.62 | 372.74 K | $1.31 B |
| 02/11/2026 | $47.52 | $47.35 (-0.36%) | $48.50 | $46.42 | 463.99 K | $1.34 B |
| 02/10/2026 | $48.17 | $47.21 (-1.99%) | $49.00 | $47.18 | 377.63 K | $1.33 B |
| 02/09/2026 | $48.50 | $47.94 (-1.15%) | $48.87 | $47.91 | 380.10 K | $1.35 B |
| 02/06/2026 | $49.08 | $48.79 (-0.59%) | $49.87 | $48.24 | 431.21 K | $1.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
