Winnebago Industries, Inc. WGO
30.96 USD -0.08 (-0.26%)
Regular-session close
30.96 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
30.30 Day range 31.52
22.67 52-week range 49.85
- YTD
- -23.59%
- 1 year
- -7.53%
WGO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.33 | 31.51 | 30.30 | 30.96 | -0.08 | -0.26% | 463,861 |
| Nov 12, 2026 | 31.93 | 32.08 | 30.92 | 31.04 | -0.49 | -1.55% | 360,400 |
| Nov 11, 2026 | 30.86 | 32.00 | 30.51 | 31.53 | +0.34 | +1.09% | 493,800 |
| Nov 10, 2026 | 31.38 | 31.66 | 30.25 | 31.19 | -0.60 | -1.89% | 458,300 |
| Nov 9, 2026 | 31.07 | 32.07 | 30.85 | 31.79 | +0.45 | +1.44% | 505,100 |
| Nov 6, 2026 | 32.00 | 32.52 | 31.01 | 31.34 | -1.83 | -5.52% | 563,700 |
| Nov 5, 2026 | 33.84 | 35.12 | 32.75 | 33.17 | -0.92 | -2.70% | 736,700 |
| Nov 4, 2026 | 32.01 | 34.36 | 32.01 | 34.09 | +2.53 | +8.02% | 1,016,500 |
| Nov 3, 2026 | 32.30 | 32.53 | 31.45 | 31.56 | -0.84 | -2.59% | 505,000 |
| Nov 2, 2026 | 30.73 | 32.93 | 30.65 | 32.40 | +1.79 | +5.85% | 1,049,500 |
| Oct 30, 2026 | 30.16 | 30.95 | 29.83 | 30.61 | +0.38 | +1.26% | 697,200 |
| Oct 29, 2026 | 29.03 | 30.25 | 28.53 | 30.23 | +1.60 | +5.59% | 809,100 |
| Oct 28, 2026 | 28.15 | 28.69 | 27.75 | 28.63 | +0.17 | +0.60% | 608,600 |
| Oct 27, 2026 | 28.27 | 29.11 | 27.72 | 28.46 | +0.35 | +1.25% | 948,900 |
| Oct 26, 2026 | 28.21 | 28.81 | 28.01 | 28.11 | -0.54 | -1.88% | 1,018,900 |
| Oct 23, 2026 | 28.23 | 28.75 | 27.16 | 28.65 | +0.08 | +0.28% | 920,000 |
| Oct 22, 2026 | 25.22 | 28.73 | 25.22 | 28.57 | +2.93 | +11.43% | 1,806,700 |
| Oct 21, 2026 | 24.77 | 25.89 | 23.68 | 25.64 | +2.47 | +10.66% | 2,120,200 |
| Oct 20, 2026 | 22.40 | 23.53 | 21.95 | 23.17 | +0.50 | +2.21% | 1,784,000 |
| Oct 19, 2026 | 23.85 | 24.06 | 22.46 | 22.67 | -1.33 | -5.54% | 836,000 |
| Oct 16, 2026 | 24.90 | 25.25 | 23.90 | 24.00 | -0.66 | -2.68% | 692,100 |
| Oct 15, 2026 | 23.49 | 25.08 | 23.46 | 24.66 | +1.57 | +6.80% | 999,800 |
| Oct 14, 2026 | 23.10 | 23.22 | 22.76 | 23.09 | -0.08 | -0.35% | 770,300 |
| Oct 13, 2026 | 23.34 | 23.53 | 22.88 | 23.17 | -0.04 | -0.17% | 619,200 |
| Oct 12, 2026 | 23.24 | 23.50 | 22.93 | 23.21 | -0.18 | -0.77% | 598,600 |
| Oct 9, 2026 | 24.56 | 24.71 | 23.30 | 23.39 | -1.26 | -5.11% | 570,800 |
| Oct 8, 2026 | 24.17 | 24.78 | 24.13 | 24.65 | +0.20 | +0.82% | 910,100 |
| Oct 7, 2026 | 24.69 | 24.96 | 24.15 | 24.45 | -0.50 | -2.00% | 958,100 |
| Oct 6, 2026 | 25.30 | 25.51 | 24.65 | 24.95 | -0.05 | -0.20% | 663,700 |
| Oct 5, 2026 | 26.14 | 26.14 | 24.60 | 25.00 | -1.30 | -4.94% | 900,200 |
| Oct 2, 2026 | 26.64 | 26.65 | 26.02 | 26.30 | -0.07 | -0.27% | 509,400 |
| Oct 1, 2026 | 26.78 | 26.78 | 25.69 | 26.37 | 0.00 | 0.00% | 802,400 |
| Sep 30, 2026 | 26.65 | 26.82 | 26.28 | 26.37 | -0.29 | -1.09% | 515,100 |
| Sep 29, 2026 | 27.08 | 27.17 | 26.25 | 26.66 | -0.35 | -1.30% | 607,700 |
| Sep 28, 2026 | 26.74 | 27.35 | 26.71 | 27.01 | -0.14 | -0.52% | 576,800 |
| Sep 25, 2026 | 26.97 | 27.31 | 26.62 | 27.15 | +0.25 | +0.93% | 502,600 |
| Sep 24, 2026 | 27.55 | 27.55 | 26.87 | 26.90 | -0.53 | -1.93% | 405,500 |
| Sep 23, 2026 | 27.98 | 28.13 | 27.26 | 27.43 | -0.83 | -2.94% | 637,500 |
| Sep 22, 2026 | 27.59 | 28.43 | 27.59 | 28.26 | +1.05 | +3.86% | 546,900 |
| Sep 21, 2026 | 26.83 | 27.48 | 26.37 | 27.21 | +0.78 | +2.95% | 608,100 |
| Sep 18, 2026 | 26.73 | 26.93 | 26.27 | 26.43 | -0.53 | -1.97% | 1,382,200 |
| Sep 17, 2026 | 27.50 | 27.68 | 26.96 | 26.96 | -0.16 | -0.59% | 559,000 |
| Sep 16, 2026 | 27.50 | 27.85 | 26.95 | 27.12 | -0.18 | -0.66% | 674,000 |
| Sep 15, 2026 | 28.11 | 28.38 | 27.06 | 27.30 | -1.06 | -3.74% | 519,700 |
| Sep 14, 2026 | 28.26 | 28.76 | 28.10 | 28.36 | +0.11 | +0.39% | 559,800 |
| Sep 11, 2026 | 28.48 | 28.81 | 27.94 | 28.25 | +0.06 | +0.21% | 584,000 |
| Sep 10, 2026 | 28.63 | 28.94 | 28.00 | 28.19 | -0.58 | -2.02% | 624,000 |
| Sep 9, 2026 | 29.37 | 29.40 | 28.73 | 28.77 | -0.96 | -3.23% | 567,200 |
| Sep 8, 2026 | 30.97 | 30.97 | 29.56 | 29.73 | -1.30 | -4.19% | 453,000 |
| Sep 4, 2026 | 29.85 | 31.25 | 29.68 | 31.03 | +0.98 | +3.26% | 425,900 |
| Sep 3, 2026 | 30.74 | 31.13 | 29.67 | 30.05 | -0.28 | -0.92% | 387,900 |
| Sep 2, 2026 | 29.57 | 30.51 | 29.55 | 30.33 | +1.00 | +3.41% | 371,800 |
| Sep 1, 2026 | 29.82 | 30.40 | 29.22 | 29.33 | -0.76 | -2.53% | 555,400 |
| Aug 31, 2026 | 30.47 | 30.76 | 29.94 | 30.09 | -0.51 | -1.67% | 507,900 |
| Aug 28, 2026 | 30.68 | 30.74 | 30.24 | 30.60 | +0.23 | +0.76% | 429,900 |
| Aug 27, 2026 | 30.64 | 31.11 | 30.36 | 30.37 | -0.44 | -1.43% | 419,600 |
| Aug 26, 2026 | 31.75 | 31.88 | 30.61 | 30.81 | -1.08 | -3.39% | 732,100 |
| Aug 25, 2026 | 32.07 | 32.07 | 31.38 | 31.89 | -0.25 | -0.78% | 443,500 |
| Aug 24, 2026 | 32.03 | 32.35 | 31.58 | 32.14 | +0.36 | +1.13% | 582,200 |
| Aug 21, 2026 | 32.31 | 32.76 | 31.70 | 31.78 | -0.19 | -0.59% | 326,900 |
| Aug 20, 2026 | 32.14 | 32.50 | 31.63 | 31.97 | -0.89 | -2.71% | 450,000 |
| Aug 19, 2026 | 31.72 | 32.98 | 31.60 | 32.86 | +1.54 | +4.92% | 476,900 |
| Aug 18, 2026 | 31.60 | 31.97 | 30.79 | 31.32 | -0.26 | -0.82% | 463,600 |
| Aug 17, 2026 | 31.38 | 31.62 | 30.79 | 31.58 | +0.03 | +0.10% | 451,400 |
| Aug 14, 2026 | 32.15 | 32.69 | 31.34 | 31.55 | -1.02 | -3.13% | 541,400 |
65 days, newest first. Daily bars as drawn on the WGO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.