5 DAY PERFORMANCE
-7.35%
1 MONTH PERFORMANCE
-4.97%
3 MONTH PERFORMANCE
-4.42%
6 MONTH PERFORMANCE
+5.62%
YEAR-TO-DATE PERFORMANCE
-27.19%
1 YEAR PERFORMANCE
-39.05%
Winnebago Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $38.10 | $38.04 (-0.16%) | $38.38 | $37.79 | 48.32 K | |
| 12/05/2025 | $37.96 | $38.01 (0.13%) | $39.10 | $37.80 | 653.73 K | $1.06 B |
| 12/04/2025 | $37.63 | $38.04 (1.09%) | $38.12 | $37.48 | 333.20 K | $1.07 B |
| 12/03/2025 | $39.16 | $37.55 (-4.11%) | $39.98 | $37.39 | 699.00 K | $1.05 B |
| 12/02/2025 | $36.99 | $38.72 (4.68%) | $39.22 | $36.39 | 578.83 K | $1.08 B |
| 12/01/2025 | $35.56 | $36.79 (3.46%) | $37.65 | $35.56 | 298.10 K | $1.03 B |
| 11/28/2025 | $36.42 | $36.19 (-0.63%) | $36.95 | $36.15 | 149.54 K | $1.01 B |
| 11/26/2025 | $36.01 | $36.44 (1.19%) | $37.06 | $35.91 | 1.64 M | $1.02 B |
| 11/25/2025 | $34.85 | $36.25 (4.02%) | $36.67 | $34.81 | 514.44 K | $1.02 B |
| 11/24/2025 | $34.51 | $34.61 (0.29%) | $35.12 | $33.49 | 483.05 K | $969.08 M |
| 11/21/2025 | $32.57 | $34.77 (6.75%) | $35.00 | $32.47 | 478.13 K | $973.56 M |
| 11/20/2025 | $32.74 | $32.15 (-1.8%) | $33.42 | $31.93 | 276.85 K | $900.20 M |
| 11/19/2025 | $32.58 | $32.58 (0%) | $33.14 | $32.08 | 406.01 K | $912.24 M |
| 11/18/2025 | $32.34 | $32.80 (1.42%) | $32.91 | $32.15 | 423.30 K | $918.40 M |
| 11/17/2025 | $33.32 | $32.55 (-2.31%) | $33.67 | $32.17 | 379.90 K | $911.40 M |
| 11/14/2025 | $33.16 | $33.55 (1.18%) | $33.69 | $32.48 | 308.20 K | $939.40 M |
| 11/13/2025 | $33.99 | $33.48 (-1.5%) | $34.43 | $33.12 | 566.22 K | $937.44 M |
| 11/12/2025 | $34.98 | $34.08 (-2.57%) | $35.82 | $34.02 | 491.30 K | $954.24 M |
| 11/11/2025 | $35.80 | $35.00 (-2.23%) | $36.01 | $34.97 | 254.14 K | $980.00 M |
| 11/10/2025 | $37.30 | $35.45 (-4.96%) | $37.31 | $35.40 | 325.89 K | $992.60 M |
| 11/07/2025 | $36.19 | $36.61 (1.16%) | $36.84 | $35.94 | 361.08 K | $1.03 B |
| 11/06/2025 | $37.36 | $36.27 (-2.92%) | $37.73 | $36.24 | 439.50 K | $1.02 B |
| 11/05/2025 | $36.15 | $37.38 (3.4%) | $37.72 | $35.73 | 417.20 K | $1.05 B |
| 11/04/2025 | $36.62 | $36.13 (-1.34%) | $36.68 | $35.79 | 393.21 K | $1.01 B |
| 11/03/2025 | $37.31 | $36.94 (-0.99%) | $37.35 | $36.19 | 519.82 K | $1.03 B |
| 10/31/2025 | $36.61 | $37.71 (3%) | $37.75 | $36.48 | 459.74 K | $1.06 B |
| 10/30/2025 | $37.00 | $37.35 (0.95%) | $37.93 | $36.92 | 615.00 K | $1.05 B |
| 10/29/2025 | $40.30 | $37.26 (-7.54%) | $40.39 | $36.91 | 830.30 K | $1.04 B |
| 10/28/2025 | $40.93 | $40.60 (-0.81%) | $41.48 | $40.60 | 545.90 K | $1.14 B |
| 10/27/2025 | $40.31 | $41.20 (2.21%) | $41.87 | $40.16 | 942.25 K | $1.15 B |
| 10/24/2025 | $40.33 | $40.15 (-0.45%) | $40.83 | $39.77 | 1.00 M | $1.12 B |
| 10/23/2025 | $39.42 | $39.39 (-0.08%) | $39.79 | $37.66 | 1.90 M | $1.10 B |
| 10/22/2025 | $36.31 | $40.64 (11.93%) | $40.85 | $36.03 | 3.39 M | $1.14 B |
| 10/21/2025 | $30.64 | $31.62 (3.2%) | $31.74 | $30.34 | 549.83 K | $885.36 M |
| 10/20/2025 | $30.42 | $30.51 (0.3%) | $30.81 | $29.98 | 431.87 K | $854.28 M |
| 10/17/2025 | $29.89 | $30.06 (0.57%) | $30.35 | $29.63 | 546.50 K | $853.70 M |
| 10/16/2025 | $30.16 | $29.98 (-0.6%) | $30.23 | $29.55 | 446.77 K | $851.43 M |
| 10/15/2025 | $30.89 | $30.12 (-2.49%) | $31.18 | $29.71 | 521.89 K | $855.41 M |
| 10/14/2025 | $29.35 | $30.75 (4.77%) | $31.01 | $29.24 | 632.20 K | $873.30 M |
| 10/13/2025 | $30.07 | $29.86 (-0.7%) | $30.34 | $29.68 | 504.94 K | $848.02 M |
| 10/10/2025 | $31.64 | $29.66 (-6.26%) | $31.64 | $29.65 | 588.90 K | $842.34 M |
| 10/09/2025 | $31.90 | $31.29 (-1.91%) | $31.94 | $31.16 | 498.55 K | $888.64 M |
| 10/08/2025 | $32.11 | $32.13 (0.06%) | $32.51 | $31.90 | 308.20 K | $912.49 M |
| 10/07/2025 | $32.82 | $32.11 (-2.16%) | $33.25 | $31.90 | 489.93 K | $911.92 M |
| 10/06/2025 | $34.84 | $32.87 (-5.65%) | $34.84 | $32.85 | 501.80 K | $933.51 M |
| 10/03/2025 | $34.30 | $34.80 (1.46%) | $35.10 | $34.30 | 399.53 K | $988.32 M |
| 10/02/2025 | $33.85 | $34.06 (0.62%) | $34.58 | $33.65 | 306.30 K | $967.30 M |
| 10/01/2025 | $33.54 | $33.77 (0.69%) | $34.03 | $33.45 | 405.10 K | $959.07 M |
| 09/30/2025 | $34.01 | $33.44 (-1.68%) | $34.01 | $32.91 | 378.72 K | $949.70 M |
| 09/29/2025 | $34.96 | $33.85 (-3.18%) | $34.96 | $33.26 | 479.74 K | $961.34 M |
| 09/26/2025 | $33.90 | $34.50 (1.77%) | $34.71 | $33.53 | 370.92 K | $979.80 M |
| 09/25/2025 | $34.50 | $33.53 (-2.81%) | $34.50 | $33.36 | 493.67 K | $952.25 M |
| 09/24/2025 | $33.84 | $34.60 (2.25%) | $34.75 | $33.57 | 582.90 K | $982.64 M |
| 09/23/2025 | $33.62 | $33.15 (-1.4%) | $34.08 | $33.04 | 440.00 K | $941.46 M |
| 09/22/2025 | $33.00 | $33.27 (0.82%) | $33.62 | $32.85 | 488.20 K | $944.87 M |
| 09/19/2025 | $33.80 | $33.11 (-2.04%) | $34.03 | $32.91 | 1.13 M | $940.32 M |
| 09/18/2025 | $33.29 | $33.70 (1.23%) | $33.81 | $32.72 | 565.31 K | $957.08 M |
| 09/17/2025 | $33.60 | $33.00 (-1.79%) | $34.97 | $32.84 | 524.00 K | $937.20 M |
| 09/16/2025 | $33.64 | $33.54 (-0.3%) | $33.71 | $33.15 | 521.30 K | $952.54 M |
| 09/15/2025 | $34.14 | $33.50 (-1.87%) | $34.28 | $33.11 | 679.60 K | $951.40 M |
| 09/12/2025 | $34.94 | $33.87 (-3.06%) | $35.18 | $33.69 | 506.80 K | $961.91 M |
| 09/11/2025 | $34.30 | $35.23 (2.71%) | $35.28 | $34.30 | 539.11 K | $1.00 B |
| 09/10/2025 | $35.04 | $34.00 (-2.97%) | $35.04 | $33.81 | 712.60 K | $965.60 M |
| 09/09/2025 | $36.25 | $35.24 (-2.79%) | $36.58 | $35.21 | 708.45 K | $1.00 B |
| 09/08/2025 | $37.03 | $36.40 (-1.7%) | $37.03 | $36.07 | 505.63 K | $1.03 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.
