-
5 DAY PERFORMANCE
+2.68% -
1 MONTH PERFORMANCE
+7.91% -
3 MONTH PERFORMANCE
+14.28% -
6 MONTH PERFORMANCE
-2.14% -
YEAR-TO-DATE PERFORMANCE
-13.91% -
1 YEAR PERFORMANCE
+2.65%
Winnebago Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $64.82 | $62.75 (-3.19%) | $65.22 | $62.72 | 920,520 | $1.83 B |
| 11/11/2024 | $62.70 | $65.10 (3.83%) | $65.65 | $62.29 | 864,756 | $1.87 B |
| 11/08/2024 | $61.10 | $61.10 (0%) | $61.37 | $60.07 | 508,038 | $1.76 B |
| 11/07/2024 | $61.78 | $61.10 (-1.1%) | $61.81 | $60.43 | 593,649 | $1.76 B |
| 11/06/2024 | $59.80 | $61.64 (3.08%) | $62.24 | $59.80 | 1.22 M | $1.78 B |
| 11/05/2024 | $56.01 | $58.19 (3.89%) | $58.33 | $56.01 | 524,000 | $1.68 B |
| 11/04/2024 | $56.92 | $56.21 (-1.25%) | $58.14 | $56.15 | 493,600 | $1.62 B |
| 11/01/2024 | $56.65 | $57.11 (0.81%) | $57.35 | $56.18 | 653,100 | $1.64 B |
| 10/31/2024 | $57.10 | $56.04 (-1.86%) | $57.39 | $56.02 | 1.01 M | $1.61 B |
| 10/30/2024 | $57.48 | $57.35 (-0.23%) | $58.43 | $57.32 | 724,900 | $1.65 B |
| 10/29/2024 | $55.16 | $57.50 (4.24%) | $58.23 | $55.00 | 1.21 M | $1.66 B |
| 10/28/2024 | $54.09 | $55.60 (2.79%) | $56.05 | $53.62 | 1.04 M | $1.60 B |
| 10/25/2024 | $52.70 | $53.52 (1.56%) | $54.86 | $52.70 | 1.09 M | $1.54 B |
| 10/24/2024 | $52.87 | $52.23 (-1.21%) | $52.87 | $51.24 | 1.19 M | $1.50 B |
| 10/23/2024 | $53.67 | $51.78 (-3.52%) | $56.81 | $51.19 | 2.54 M | $1.49 B |
| 10/22/2024 | $57.63 | $58.02 (0.68%) | $58.35 | $57.14 | 718,400 | $1.67 B |
| 10/21/2024 | $60.04 | $58.10 (-3.23%) | $60.74 | $57.98 | 606,549 | $1.67 B |
| 10/18/2024 | $60.55 | $60.38 (-0.28%) | $60.88 | $59.86 | 495,703 | $1.76 B |
| 10/17/2024 | $60.04 | $60.16 (0.2%) | $60.19 | $58.97 | 814,000 | $1.76 B |
| 10/16/2024 | $59.22 | $60.42 (2.03%) | $61.00 | $58.77 | 666,723 | $1.76 B |
| 10/15/2024 | $58.41 | $58.87 (0.79%) | $60.17 | $58.29 | 514,600 | $1.72 B |
| 10/14/2024 | $57.71 | $58.43 (1.25%) | $58.50 | $57.03 | 459,732 | $1.71 B |
| 10/11/2024 | $56.35 | $58.14 (3.18%) | $58.22 | $56.25 | 465,300 | $1.70 B |
| 10/10/2024 | $56.43 | $56.55 (0.21%) | $57.30 | $56.05 | 397,900 | $1.65 B |
| 10/09/2024 | $57.19 | $57.03 (-0.28%) | $58.21 | $56.46 | 414,918 | $1.67 B |
| 10/08/2024 | $56.73 | $57.36 (1.11%) | $57.89 | $56.01 | 446,839 | $1.67 B |
| 10/07/2024 | $57.24 | $56.52 (-1.26%) | $57.51 | $56.02 | 376,500 | $1.65 B |
| 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 |