5 DAY PERFORMANCE
-12.33%
1 MONTH PERFORMANCE
-23.42%
3 MONTH PERFORMANCE
-40.44%
6 MONTH PERFORMANCE
-49.38%
YEAR-TO-DATE PERFORMANCE
-39.58%
1 YEAR PERFORMANCE
-58.53%
Winnebago Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $28.51 | $29.33 (2.89%) | $32.88 | $28.31 | 29,475 | |
| 04/08/2025 | $32.88 | $28.87 (-12.2%) | $32.88 | $28.29 | 767,846 | $811.25 M |
| 04/07/2025 | $31.26 | $31.54 (0.9%) | $33.42 | $30.67 | 1.06 M | $886.27 M |
| 04/04/2025 | $31.14 | $32.93 (5.75%) | $33.06 | $30.61 | 1.24 M | $925.33 M |
| 04/03/2025 | $34.37 | $32.88 (-4.34%) | $34.77 | $32.75 | 1.42 M | $923.93 M |
| 04/02/2025 | $34.00 | $35.84 (5.41%) | $36.26 | $33.99 | 1.09 M | $1.01 B |
| 04/01/2025 | $34.50 | $34.50 (0%) | $35.32 | $34.04 | 1.08 M | $969.45 M |
| 03/31/2025 | $34.06 | $34.46 (1.17%) | $34.96 | $33.59 | 882,600 | $968.33 M |
| 03/28/2025 | $36.99 | $34.75 (-6.06%) | $37.36 | $34.08 | 1.49 M | $976.48 M |
| 03/27/2025 | $38.20 | $37.58 (-1.62%) | $38.20 | $35.40 | 2.09 M | $1.06 B |
| 03/26/2025 | $34.49 | $34.76 (0.78%) | $35.25 | $33.78 | 1.02 M | $976.76 M |
| 03/25/2025 | $35.19 | $34.40 (-2.24%) | $35.35 | $33.90 | 938,466 | $966.64 M |
| 03/24/2025 | $34.81 | $34.98 (0.49%) | $35.33 | $34.43 | 1.03 M | $982.94 M |
| 03/21/2025 | $34.32 | $34.76 (1.28%) | $35.10 | $33.62 | 5.16 M | $994.14 M |
| 03/20/2025 | $34.52 | $34.84 (0.93%) | $35.28 | $34.05 | 1.15 M | $996.42 M |
| 03/19/2025 | $34.63 | $35.45 (2.37%) | $35.68 | $34.56 | 728,800 | $1.01 B |
| 03/18/2025 | $35.71 | $34.73 (-2.74%) | $35.99 | $34.62 | 954,543 | $993.28 M |
| 03/17/2025 | $35.38 | $35.78 (1.13%) | $35.94 | $34.68 | 1.12 M | $1.02 B |
| 03/14/2025 | $35.11 | $36.05 (2.68%) | $36.10 | $34.80 | 908,100 | $1.03 B |
| 03/13/2025 | $35.92 | $34.55 (-3.81%) | $36.61 | $34.23 | 982,830 | $988.13 M |
| 03/12/2025 | $35.91 | $36.00 (0.25%) | $36.30 | $35.02 | 1.08 M | $1.03 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 |
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.
