-
5 DAY PERFORMANCE
-0.10% -
1 MONTH PERFORMANCE
+2.88% -
3 MONTH PERFORMANCE
+11.52% -
6 MONTH PERFORMANCE
-17.43% -
YEAR-TO-DATE PERFORMANCE
-20.68% -
1 YEAR PERFORMANCE
+1.71%
Winnebago Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $58.50 | $57.84 (-1.13%) | $58.50 | $57.36 | 263,800 | $1.69 B |
| 10/03/2024 | $56.80 | $57.60 (1.41%) | $57.80 | $56.11 | 570,345 | $1.68 B |
| 10/02/2024 | $57.57 | $57.28 (-0.5%) | $58.13 | $57.11 | 267,000 | $1.67 B |
| 10/01/2024 | $57.85 | $57.87 (0.03%) | $58.03 | $56.74 | 420,700 | $1.69 B |
| 09/30/2024 | $58.05 | $58.11 (0.1%) | $58.92 | $57.68 | 374,700 | $1.70 B |
| 09/27/2024 | $58.33 | $58.21 (-0.21%) | $59.50 | $57.67 | 532,700 | $1.70 B |
| 09/26/2024 | $58.09 | $57.56 (-0.91%) | $58.54 | $57.47 | 376,600 | $1.68 B |
| 09/25/2024 | $58.41 | $56.84 (-2.69%) | $58.41 | $56.59 | 480,900 | $1.66 B |
| 09/24/2024 | $58.01 | $58.38 (0.64%) | $59.05 | $57.40 | 472,810 | $1.70 B |
| 09/23/2024 | $59.09 | $57.76 (-2.25%) | $59.39 | $55.71 | 1.30 M | $1.69 B |
| 09/20/2024 | $59.35 | $59.11 (-0.4%) | $59.36 | $58.42 | 1.16 M | $1.73 B |
| 09/19/2024 | $59.16 | $59.55 (0.66%) | $59.61 | $58.29 | 462,400 | $1.74 B |
| 09/18/2024 | $58.62 | $57.99 (-1.07%) | $60.12 | $57.42 | 459,914 | $1.69 B |
| 09/17/2024 | $57.57 | $58.55 (1.7%) | $59.18 | $57.53 | 562,108 | $1.71 B |
| 09/16/2024 | $56.58 | $56.92 (0.6%) | $57.34 | $56.25 | 365,933 | $1.66 B |
| 09/13/2024 | $55.74 | $56.53 (1.42%) | $57.17 | $55.28 | 489,941 | $1.65 B |
| 09/12/2024 | $55.55 | $54.76 (-1.42%) | $55.55 | $54.13 | 559,106 | $1.60 B |
| 09/11/2024 | $54.40 | $55.19 (1.45%) | $55.24 | $53.32 | 346,119 | $1.61 B |
| 09/10/2024 | $56.00 | $55.08 (-1.64%) | $56.16 | $54.27 | 442,138 | $1.61 B |
| 09/09/2024 | $56.21 | $56.05 (-0.28%) | $57.25 | $55.77 | 399,433 | $1.64 B |
| 09/06/2024 | $57.90 | $56.19 (-2.95%) | $58.35 | $56.12 | 446,400 | $1.64 B |
| 09/05/2024 | $59.09 | $57.93 (-1.96%) | $59.09 | $57.93 | 623,100 | $1.69 B |
| 09/04/2024 | $58.00 | $58.85 (1.47%) | $59.08 | $57.86 | 199,700 | $1.72 B |
| 09/03/2024 | $59.07 | $58.29 (-1.32%) | $59.48 | $57.88 | 393,500 | $1.70 B |
| 08/30/2024 | $60.09 | $59.66 (-0.72%) | $60.14 | $59.08 | 300,400 | $1.74 B |
| 08/29/2024 | $60.22 | $59.57 (-1.08%) | $60.79 | $59.45 | 365,104 | $1.74 B |
| 08/28/2024 | $60.00 | $59.62 (-0.63%) | $60.39 | $59.46 | 444,316 | $1.74 B |
| 08/27/2024 | $60.48 | $60.41 (-0.12%) | $60.68 | $59.30 | 573,038 | $1.76 B |
| 08/26/2024 | $60.59 | $60.81 (0.36%) | $61.16 | $60.02 | 559,000 | $1.78 B |
| 08/23/2024 | $58.01 | $60.10 (3.6%) | $60.73 | $58.01 | 695,709 | $1.75 B |
| 08/22/2024 | $57.97 | $57.39 (-1%) | $57.97 | $56.90 | 373,149 | $1.68 B |
| 08/21/2024 | $57.23 | $57.95 (1.26%) | $58.02 | $56.94 | 301,018 | $1.69 B |
| 08/20/2024 | $57.94 | $56.67 (-2.19%) | $58.16 | $56.58 | 290,916 | $1.65 B |
| 08/19/2024 | $58.04 | $58.01 (-0.05%) | $58.48 | $57.42 | 270,800 | $1.69 B |
| 08/16/2024 | $58.04 | $57.97 (-0.12%) | $59.41 | $57.59 | 379,400 | $1.69 B |
| 08/15/2024 | $57.71 | $57.76 (0.09%) | $58.65 | $57.36 | 557,900 | $1.69 B |
| 08/14/2024 | $57.86 | $55.96 (-3.28%) | $57.86 | $55.85 | 358,400 | $1.63 B |
| 08/13/2024 | $55.23 | $57.54 (4.18%) | $57.85 | $55.18 | 492,400 | $1.68 B |
| 08/12/2024 | $56.08 | $54.90 (-2.1%) | $56.16 | $54.64 | 366,318 | $1.60 B |
| 08/09/2024 | $56.67 | $56.17 (-0.88%) | $57.12 | $56.11 | 240,000 | $1.64 B |
| 08/08/2024 | $57.12 | $56.51 (-1.07%) | $57.66 | $56.42 | 317,637 | $1.65 B |
| 08/07/2024 | $58.00 | $56.64 (-2.34%) | $58.78 | $56.12 | 380,700 | $1.65 B |
| 08/06/2024 | $56.84 | $56.93 (0.16%) | $57.86 | $56.10 | 399,406 | $1.66 B |
| 08/05/2024 | $53.98 | $56.53 (4.72%) | $57.43 | $53.63 | 686,307 | $1.65 B |
| 08/02/2024 | $56.34 | $57.00 (1.17%) | $58.38 | $55.33 | 689,800 | $1.66 B |
| 08/01/2024 | $62.47 | $58.00 (-7.16%) | $62.49 | $57.32 | 707,500 | $1.69 B |
| 07/31/2024 | $62.42 | $62.52 (0.16%) | $64.83 | $61.66 | 543,900 | $1.83 B |
| 07/30/2024 | $62.00 | $62.26 (0.42%) | $62.60 | $60.76 | 519,405 | $1.82 B |
| 07/29/2024 | $60.66 | $61.74 (1.78%) | $61.89 | $60.47 | 408,309 | $1.80 B |
| 07/26/2024 | $60.19 | $60.76 (0.95%) | $61.37 | $60.00 | 626,740 | $1.77 B |
| 07/25/2024 | $56.03 | $59.44 (6.09%) | $59.75 | $55.68 | 681,900 | $1.74 B |
| 07/24/2024 | $57.83 | $56.29 (-2.66%) | $58.71 | $56.19 | 362,000 | $1.64 B |
| 07/23/2024 | $56.01 | $58.19 (3.89%) | $58.49 | $56.01 | 397,100 | $1.70 B |
| 07/22/2024 | $57.20 | $57.61 (0.72%) | $57.71 | $55.96 | 441,143 | $1.68 B |
| 07/19/2024 | $57.96 | $56.81 (-1.98%) | $57.96 | $55.86 | 468,500 | $1.66 B |
| 07/18/2024 | $58.87 | $58.06 (-1.38%) | $60.59 | $57.41 | 683,734 | $1.70 B |
| 07/17/2024 | $59.03 | $58.50 (-0.9%) | $59.32 | $58.00 | 737,500 | $1.71 B |
| 07/16/2024 | $58.34 | $59.65 (2.25%) | $60.14 | $57.96 | 961,331 | $1.74 B |
| 07/15/2024 | $57.35 | $57.95 (1.05%) | $58.26 | $56.91 | 734,421 | $1.69 B |
| 07/12/2024 | $55.31 | $56.87 (2.82%) | $57.28 | $54.92 | 1.07 M | $1.66 B |
| 07/11/2024 | $52.33 | $54.56 (4.26%) | $54.82 | $52.33 | 836,536 | $1.59 B |
| 07/10/2024 | $49.71 | $51.15 (2.9%) | $51.30 | $49.71 | 478,326 | $1.49 B |
| 07/09/2024 | $50.75 | $49.68 (-2.11%) | $51.13 | $49.68 | 825,834 | $1.45 B |
| 07/08/2024 | $52.19 | $51.14 (-2.01%) | $52.65 | $50.94 | 615,300 | $1.49 B |