5 DAY PERFORMANCE
+30.53%
1 MONTH PERFORMANCE
+11.06%
3 MONTH PERFORMANCE
-13.10%
6 MONTH PERFORMANCE
-10.14%
YEAR-TO-DATE PERFORMANCE
+2.99%
1 YEAR PERFORMANCE
-23.17%
Winnebago Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $35.91 | $36.00 (0.25%) | $36.30 | $35.02 | 1.08 M | $1.00 B |
| 03/11/2025 | $36.55 | $35.65 (-2.46%) | $36.55 | $34.54 | 997,721 | $1.02 B |
| 03/10/2025 | $37.30 | $36.54 (-2.04%) | $37.70 | $36.31 | 1.02 M | $1.05 B |
| 03/07/2025 | $37.13 | $37.70 (1.54%) | $38.45 | $36.80 | 1.25 M | $1.08 B |
| 03/06/2025 | $34.48 | $36.85 (6.87%) | $37.16 | $34.12 | 1.05 M | $1.05 B |
| 03/05/2025 | $37.00 | $34.89 (-5.7%) | $37.08 | $34.71 | 1.41 M | $997.85 M |
| 03/04/2025 | $38.46 | $37.34 (-2.91%) | $38.74 | $36.86 | 1.26 M | $1.07 B |
| 03/03/2025 | $40.85 | $39.30 (-3.79%) | $41.98 | $39.18 | 819,445 | $1.12 B |
| 02/28/2025 | $40.41 | $40.41 (0%) | $41.36 | $39.87 | 663,230 | $1.16 B |
| 02/27/2025 | $42.24 | $40.31 (-4.57%) | $42.24 | $39.83 | 708,800 | $1.15 B |
| 02/26/2025 | $43.90 | $42.16 (-3.96%) | $44.02 | $41.74 | 622,125 | $1.21 B |
| 02/25/2025 | $42.51 | $43.67 (2.73%) | $44.17 | $42.51 | 695,300 | $1.25 B |
| 02/24/2025 | $41.70 | $42.45 (1.8%) | $42.83 | $41.25 | 681,518 | $1.21 B |
| 02/21/2025 | $42.92 | $41.53 (-3.24%) | $42.95 | $41.26 | 582,920 | $1.19 B |
| 02/20/2025 | $42.78 | $42.23 (-1.29%) | $42.99 | $41.93 | 557,909 | $1.21 B |
| 02/19/2025 | $43.92 | $42.95 (-2.21%) | $44.13 | $42.69 | 447,701 | $1.23 B |
| 02/18/2025 | $45.02 | $44.51 (-1.13%) | $45.11 | $44.00 | 555,314 | $1.27 B |
| 02/14/2025 | $45.02 | $45.07 (0.11%) | $45.61 | $44.42 | 542,145 | $1.29 B |
| 02/13/2025 | $44.43 | $44.39 (-0.09%) | $44.54 | $43.80 | 411,807 | $1.27 B |
| 02/12/2025 | $45.32 | $44.31 (-2.23%) | $45.46 | $43.69 | 645,200 | $1.27 B |
| 02/11/2025 | $44.78 | $46.10 (2.95%) | $46.36 | $44.49 | 522,787 | $1.32 B |
| 02/10/2025 | $44.65 | $45.10 (1.01%) | $45.15 | $44.25 | 650,100 | $1.29 B |
| 02/07/2025 | $45.45 | $44.16 (-2.84%) | $45.90 | $44.11 | 660,312 | $1.26 B |
| 02/06/2025 | $46.37 | $45.59 (-1.68%) | $46.59 | $45.10 | 506,300 | $1.30 B |
| 02/05/2025 | $46.30 | $45.97 (-0.71%) | $46.52 | $45.55 | 393,122 | $1.31 B |
| 02/04/2025 | $46.35 | $46.31 (-0.09%) | $46.74 | $45.91 | 480,611 | $1.32 B |
| 02/03/2025 | $46.60 | $46.46 (-0.3%) | $47.64 | $46.00 | 1.02 M | $1.33 B |
| 01/31/2025 | $48.02 | $47.80 (-0.46%) | $48.95 | $47.39 | 693,204 | $1.37 B |
| 01/30/2025 | $47.63 | $48.39 (1.6%) | $49.11 | $47.45 | 639,500 | $1.38 B |
| 01/29/2025 | $47.07 | $46.88 (-0.4%) | $47.21 | $46.30 | 545,600 | $1.34 B |
| 01/28/2025 | $48.06 | $47.10 (-2%) | $48.29 | $47.00 | 560,500 | $1.35 B |
| 01/27/2025 | $47.40 | $48.62 (2.57%) | $49.13 | $46.95 | 582,600 | $1.39 B |
| 01/24/2025 | $48.24 | $46.98 (-2.61%) | $48.26 | $46.97 | 561,200 | $1.34 B |
| 01/23/2025 | $47.47 | $48.24 (1.62%) | $48.61 | $47.10 | 563,647 | $1.38 B |
| 01/22/2025 | $48.13 | $47.61 (-1.08%) | $48.41 | $47.24 | 740,400 | $1.36 B |
| 01/21/2025 | $48.14 | $48.42 (0.58%) | $48.79 | $47.63 | 1.04 M | $1.38 B |
| 01/17/2025 | $49.70 | $47.75 (-3.92%) | $50.31 | $47.31 | 1.16 M | $1.37 B |
| 01/16/2025 | $47.50 | $48.95 (3.05%) | $49.06 | $46.95 | 1.03 M | $1.40 B |
| 01/15/2025 | $48.75 | $48.17 (-1.19%) | $49.25 | $47.71 | 752,700 | $1.38 B |
| 01/14/2025 | $46.86 | $47.61 (1.6%) | $47.61 | $46.59 | 550,034 | $1.36 B |
| 01/13/2025 | $45.86 | $46.70 (1.83%) | $46.73 | $45.51 | 588,547 | $1.34 B |
| 01/10/2025 | $47.04 | $46.40 (-1.36%) | $47.28 | $45.68 | 932,843 | $1.33 B |
| 01/08/2025 | $49.00 | $48.47 (-1.08%) | $49.00 | $47.00 | 848,800 | $1.39 B |
| 01/07/2025 | $49.05 | $47.55 (-3.06%) | $49.31 | $47.18 | 726,827 | $1.36 B |
| 01/06/2025 | $50.00 | $49.21 (-1.58%) | $50.82 | $48.95 | 688,505 | $1.41 B |
| 01/03/2025 | $48.26 | $49.81 (3.21%) | $49.86 | $47.85 | 1.07 M | $1.42 B |
| 01/02/2025 | $48.03 | $48.15 (0.25%) | $48.84 | $47.50 | 1.07 M | $1.38 B |
| 12/31/2024 | $46.12 | $47.78 (3.6%) | $48.63 | $46.06 | 1.45 M | $1.37 B |
| 12/30/2024 | $46.49 | $45.96 (-1.14%) | $46.69 | $45.44 | 957,045 | $1.31 B |
| 12/27/2024 | $47.45 | $46.92 (-1.12%) | $48.24 | $46.16 | 710,753 | $1.34 B |
| 12/26/2024 | $47.62 | $48.10 (1.01%) | $48.35 | $47.57 | 988,800 | $1.38 B |
| 12/24/2024 | $47.67 | $47.89 (0.46%) | $48.26 | $47.10 | 492,000 | $1.37 B |
| 12/23/2024 | $51.00 | $47.99 (-5.9%) | $51.00 | $47.93 | 1.15 M | $1.37 B |
| 12/20/2024 | $50.00 | $49.98 (-0.04%) | $52.84 | $49.84 | 3.32 M | $1.43 B |
| 12/19/2024 | $52.82 | $51.93 (-1.68%) | $53.45 | $51.32 | 1.22 M | $1.49 B |
| 12/18/2024 | $54.96 | $51.70 (-5.93%) | $55.33 | $51.36 | 1.03 M | $1.48 B |
| 12/17/2024 | $54.53 | $54.74 (0.39%) | $55.49 | $54.53 | 472,505 | $1.57 B |
| 12/16/2024 | $55.22 | $54.67 (-1%) | $55.85 | $54.16 | 648,450 | $1.56 B |
| 12/13/2024 | $56.65 | $55.41 (-2.19%) | $56.65 | $54.88 | 632,200 | $1.60 B |
| 12/12/2024 | $57.55 | $56.63 (-1.6%) | $57.55 | $55.93 | 415,812 | $1.63 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.
