Winnebago Industries, Inc.WGONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $46.13 | $46.48 | $45.65 | $46.08 | 501,784 |
| 1/30/2026 | $46.65 | $46.65 | $45.34 | $45.91 | 488,548 |
| 1/29/2026 | $45.93 | $46.76 | $44.58 | $46.65 | 451,647 |
| 1/28/2026 | $46.86 | $47.46 | $45.57 | $46.11 | 509,243 |
| 1/27/2026 | $46.25 | $46.99 | $45.43 | $46.81 | 456,913 |
| 1/26/2026 | $46.58 | $47.02 | $45.82 | $46.44 | 328,804 |
| 1/23/2026 | $48.30 | $48.51 | $46.48 | $46.58 | 381,562 |
| 1/22/2026 | $48.46 | $49.37 | $48.16 | $48.49 | 729,100 |
| 1/21/2026 | $46.53 | $48.36 | $46.27 | $48.30 | 531,049 |
| 1/20/2026 | $47.03 | $48.01 | $45.77 | $46.03 | 809,700 |
| 1/16/2026 | $47.50 | $48.11 | $46.79 | $47.79 | 767,180 |
| 1/15/2026 | $46.23 | $48.00 | $45.98 | $47.27 | 881,436 |
| 1/14/2026 | $45.66 | $46.80 | $45.35 | $46.09 | 680,243 |
| 1/13/2026 | $45.06 | $46.20 | $44.78 | $46.07 | 870,267 |
| 1/12/2026 | $44.19 | $45.01 | $43.50 | $44.75 | 790,421 |
| 1/9/2026 | $43.69 | $44.73 | $43.15 | $44.43 | 903,800 |
| 1/8/2026 | $42.00 | $44.06 | $41.91 | $43.58 | 1.06M |
| 1/7/2026 | $42.90 | $43.16 | $42.05 | $42.63 | 876,009 |
| 1/6/2026 | $39.75 | $42.82 | $39.33 | $42.71 | 1.10M |
| 1/5/2026 | $40.45 | $41.47 | $39.96 | $40.00 | 478,820 |
| 1/2/2026 | $40.77 | $41.22 | $39.88 | $40.84 | 289,625 |
| 12/31/2025 | $41.07 | $41.57 | $40.45 | $40.52 | 480,500 |
| 12/30/2025 | $40.90 | $41.57 | $40.53 | $41.15 | 506,902 |
| 12/29/2025 | $41.96 | $41.99 | $40.36 | $40.65 | 444,915 |
| 12/26/2025 | $42.34 | $42.68 | $41.69 | $41.85 | 557,000 |
| 12/24/2025 | $42.88 | $42.94 | $42.04 | $42.59 | 210,732 |
| 12/23/2025 | $42.45 | $43.38 | $42.01 | $42.79 | 689,149 |
| 12/22/2025 | $42.35 | $42.89 | $40.23 | $42.43 | 1.22M |
| 12/19/2025 | $47.66 | $47.74 | $42.78 | $43.73 | 2.00M |
| 12/18/2025 | $41.19 | $41.83 | $39.29 | $40.33 | 1.09M |
| 12/17/2025 | $39.86 | $41.89 | $39.68 | $41.40 | 840,900 |
| 12/16/2025 | $39.59 | $40.46 | $39.40 | $40.04 | 505,522 |
| 12/15/2025 | $39.48 | $40.19 | $39.21 | $39.50 | 619,900 |
| 12/12/2025 | $40.32 | $40.32 | $39.14 | $39.24 | 513,205 |
| 12/11/2025 | $40.79 | $41.32 | $39.53 | $39.94 | 561,994 |
| 12/10/2025 | $38.77 | $41.25 | $38.63 | $40.67 | 821,600 |
| 12/9/2025 | $37.55 | $38.85 | $36.30 | $38.79 | 455,241 |
| 12/8/2025 | $38.10 | $38.38 | $37.79 | $37.92 | 364,000 |
| 12/5/2025 | $37.96 | $39.10 | $37.80 | $38.01 | 653,731 |
| 12/4/2025 | $37.63 | $38.12 | $37.48 | $38.04 | 333,200 |
| 12/3/2025 | $39.16 | $39.98 | $37.39 | $37.55 | 699,000 |
| 12/2/2025 | $36.99 | $39.22 | $36.39 | $38.72 | 578,831 |
| 12/1/2025 | $35.56 | $37.65 | $35.56 | $36.79 | 298,100 |
| 11/28/2025 | $36.42 | $36.95 | $36.15 | $36.19 | 149,542 |
| 11/26/2025 | $36.01 | $37.06 | $35.91 | $36.44 | 1.64M |
| 11/25/2025 | $34.85 | $36.67 | $34.81 | $36.25 | 514,444 |
| 11/24/2025 | $34.51 | $35.12 | $33.49 | $34.61 | 483,045 |
| 11/21/2025 | $32.57 | $35.00 | $32.47 | $34.77 | 478,127 |
| 11/20/2025 | $32.74 | $33.42 | $31.93 | $32.15 | 276,849 |
| 11/19/2025 | $32.58 | $33.14 | $32.08 | $32.58 | 406,010 |
| 11/18/2025 | $32.34 | $32.91 | $32.15 | $32.80 | 423,300 |
| 11/17/2025 | $33.32 | $33.67 | $32.17 | $32.55 | 379,900 |
| 11/14/2025 | $33.16 | $33.69 | $32.48 | $33.55 | 308,200 |
| 11/13/2025 | $33.99 | $34.43 | $33.12 | $33.48 | 566,215 |
| 11/12/2025 | $34.98 | $35.82 | $34.02 | $34.08 | 491,300 |
| 11/11/2025 | $35.80 | $36.01 | $34.97 | $35.00 | 254,138 |
| 11/10/2025 | $37.30 | $37.31 | $35.40 | $35.45 | 325,892 |
| 11/7/2025 | $36.19 | $36.84 | $35.94 | $36.61 | 361,079 |
| 11/6/2025 | $37.36 | $37.73 | $36.24 | $36.27 | 439,500 |
| 11/5/2025 | $36.15 | $37.72 | $35.73 | $37.38 | 417,200 |