Skip to main content
Winmark Corporation (WINA)
NASDAQ: WINA · Real-Time Price · USD
440.19
+10.85 (2.53%)
At close: Mar 9, 2026, 4:00 PM EDT
448.99
+8.80 (2.00%)
After-hours: Mar 9, 2026, 6:32 PM EDT

Winmark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026420.65441.15414.85440.19440.192.53%99,244
Mar 6, 2026442.61445.45424.79429.34429.34-5.13%161,393
Mar 5, 2026470.17476.67441.33452.56452.56-5.22%53,209
Mar 4, 2026480.69482.01469.34477.50477.50-0.66%88,899
Mar 3, 2026464.50484.85457.05480.67480.671.74%108,727
Mar 2, 2026453.44473.02449.72472.45472.453.55%82,533
Feb 27, 2026445.95456.24436.01456.24456.241.04%116,688
Feb 26, 2026441.04460.38441.04451.55451.552.52%95,781
Feb 25, 2026450.00450.00431.31440.47440.47-1.68%67,181
Feb 24, 2026450.60456.91415.15448.00448.00-0.58%56,539
Feb 23, 2026463.17463.17446.25450.60450.60-2.53%95,678
Feb 20, 2026460.68481.19460.15462.29462.29-0.24%110,878
Feb 19, 2026442.47465.67435.36463.39463.393.79%61,346
Feb 18, 2026459.47464.73437.55446.49446.49-2.55%59,032
Feb 17, 2026456.28462.95448.54458.16458.160.52%52,180
Feb 13, 2026441.14456.37439.87455.77455.773.75%43,190
Feb 12, 2026434.55442.99429.50439.29439.291.35%45,807
Feb 11, 2026436.49438.60426.16433.45433.450.13%57,846
Feb 10, 2026450.31453.58432.08432.90431.94-4.51%73,749
Feb 9, 2026451.45457.43436.60453.33452.320.14%41,841
Feb 6, 2026440.80452.78440.32452.68451.683.31%60,662
Feb 5, 2026430.65439.39427.03438.19437.221.82%80,304
Feb 4, 2026440.26440.26417.17430.37429.42-1.37%65,967
Feb 3, 2026463.20464.81426.74436.33435.36-5.34%81,606
Feb 2, 2026453.40464.04450.72460.96459.942.28%71,405
Jan 30, 2026448.26453.59443.86450.69449.69-0.27%76,998
Jan 29, 2026462.39465.19442.65451.93450.93-1.75%92,037
Jan 28, 2026459.96464.40454.24460.00458.980.01%50,944
Jan 27, 2026459.69465.39453.88459.96458.94-0.06%53,955
Jan 26, 2026448.93465.78442.46460.23459.211.61%130,826
Jan 23, 2026449.10456.00442.94452.94451.940.30%616,063
Jan 22, 2026487.70488.83448.73451.59450.591.10%217,109
Jan 21, 2026437.40446.69425.03446.69445.702.50%42,183
Jan 20, 2026437.07437.48419.10435.78434.81-1.03%49,730
Jan 16, 2026449.68459.99437.24440.30439.32-2.44%40,659
Jan 15, 2026429.75455.75426.11451.30450.304.22%62,610
Jan 14, 2026422.24433.32416.45433.04432.082.66%62,689
Jan 13, 2026420.84427.36410.40421.83420.890.58%100,943
Jan 12, 2026424.19427.08404.76419.40418.47-2.00%155,372
Jan 9, 2026435.91438.57418.56427.97427.02-1.53%137,737
Jan 8, 2026425.00441.22424.15434.64433.682.22%132,891
Jan 7, 2026438.10438.96412.40425.20424.26-2.49%103,122
Jan 6, 2026419.85439.70418.75436.06435.092.78%120,625
Jan 5, 2026399.84429.83399.84424.28423.345.65%137,314
Jan 2, 2026404.05417.43395.65401.59400.70-0.83%77,301
Dec 31, 2025406.61407.34402.10404.94404.040.04%63,137
Dec 30, 2025408.77412.83404.55404.76403.86-1.29%48,587
Dec 29, 2025410.23416.32398.07410.04409.13-0.05%74,664
Dec 26, 2025416.11420.04410.16410.23409.32-1.38%64,356
Dec 24, 2025408.67419.19408.52415.95415.031.08%14,115
Dec 23, 2025407.92415.80403.25411.52410.610.88%38,249
Dec 22, 2025407.11412.00402.19407.93407.030.20%42,419
Dec 19, 2025410.53414.22399.83407.11406.21-1.48%185,314
Dec 18, 2025438.88445.28412.20413.21412.29-5.34%110,182
Dec 17, 2025435.80455.99426.12436.50435.530.19%72,317
Dec 16, 2025432.03442.31430.00435.66434.691.03%76,163
Dec 15, 2025450.00450.80428.97431.20430.24-3.00%56,505
Dec 12, 2025443.90448.86433.03444.54443.550.73%86,961
Dec 11, 2025427.59441.31427.59441.31440.333.40%92,276
Dec 10, 2025424.10429.56421.38426.81425.861.06%92,057
Dec 9, 2025421.05427.86416.57422.34421.400.31%48,617
Dec 8, 2025428.95430.63415.41421.05420.12-1.19%96,643
Dec 5, 2025426.76437.10423.30426.12425.18-0.44%70,827
Dec 4, 2025432.59435.00423.21428.02427.07-0.50%106,373
Dec 3, 2025411.85434.55411.39430.16429.214.31%151,058
Dec 2, 2025418.77426.35408.62412.39411.48-1.35%117,483
Dec 1, 2025409.89425.57405.86418.05417.121.71%143,951
Nov 28, 2025421.00421.00407.13411.01410.10-2.29%72,747
Nov 26, 2025425.14426.91416.26420.64419.71-0.06%80,144
Nov 25, 2025414.79432.21414.25420.90419.972.38%102,308
Nov 24, 2025414.64421.31409.65411.13410.22-1.56%114,730
Nov 21, 2025407.28424.47407.28417.64416.712.71%56,903
Nov 20, 2025404.07419.48397.91406.64405.740.80%43,712
Nov 19, 2025404.03406.87395.05403.40402.510.62%83,130
Nov 18, 2025405.53412.36400.90400.91400.02-2.00%52,001
Nov 17, 2025421.44422.15405.06409.09408.18-3.09%57,136
Nov 14, 2025411.99422.77410.45422.15421.212.02%67,322
Nov 13, 2025418.50424.00410.11413.79412.87-0.31%38,966
Nov 12, 2025423.73428.28414.54415.06414.14-4.54%66,683
Nov 11, 2025432.53439.87418.59434.79422.891.29%122,098
Nov 10, 2025422.33430.91414.46429.27417.522.19%71,834
Nov 7, 2025416.97425.70413.76420.09408.590.67%66,516
Nov 6, 2025419.95423.06409.87417.28405.86-1.08%64,884
Nov 5, 2025415.50430.30408.66421.82410.281.93%133,536
Nov 4, 2025412.61415.20402.44413.84402.510.02%61,257
Nov 3, 2025403.97415.38388.05413.77402.442.63%52,593
Oct 31, 2025392.72411.65392.72403.17392.142.66%57,075
Oct 30, 2025400.18405.13383.24392.72381.97-2.57%57,763
Oct 29, 2025410.06410.06394.99403.07392.04-0.97%120,767
Oct 28, 2025406.89419.89403.01407.00395.860.27%104,600
Oct 27, 2025412.92424.72403.08405.90394.79-1.57%30,140
Oct 24, 2025431.12435.62410.00412.39401.10-3.75%41,338
Oct 23, 2025427.62434.22426.29428.43416.700.08%44,076
Oct 22, 2025425.00431.14424.01428.08416.360.64%57,659
Oct 21, 2025424.78434.74422.86425.34413.70-0.57%80,113
Oct 20, 2025441.58449.76415.67427.78416.07-2.03%62,044
Oct 17, 2025438.08446.27433.25436.64424.69-0.49%55,314
Oct 16, 2025456.67456.67428.55438.78426.77-2.64%123,162
Oct 15, 2025435.25464.04435.25450.69438.353.59%91,583
Oct 14, 2025419.92436.95419.92435.07423.161.51%83,804