Winmark Corporation (WINA)
NASDAQ: WINA · Real-Time Price · USD
426.12
-1.90 (-0.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
Winmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 426.76 | 437.10 | 423.30 | 426.12 | 426.12 | -0.44% | 70,827 |
| Dec 4, 2025 | 432.59 | 435.00 | 423.21 | 428.02 | 428.02 | -0.50% | 106,373 |
| Dec 3, 2025 | 411.85 | 434.55 | 411.39 | 430.16 | 430.16 | 4.31% | 151,058 |
| Dec 2, 2025 | 418.77 | 426.35 | 408.62 | 412.39 | 412.39 | -1.35% | 117,452 |
| Dec 1, 2025 | 409.89 | 425.57 | 405.86 | 418.05 | 418.05 | 1.71% | 143,948 |
| Nov 28, 2025 | 421.00 | 421.00 | 407.13 | 411.01 | 411.01 | -2.29% | 72,745 |
| Nov 26, 2025 | 425.14 | 426.91 | 416.26 | 420.64 | 420.64 | -0.06% | 80,138 |
| Nov 25, 2025 | 414.79 | 432.21 | 414.25 | 420.90 | 420.90 | 2.38% | 101,427 |
| Nov 24, 2025 | 414.64 | 421.31 | 409.65 | 411.13 | 411.13 | -1.56% | 114,222 |
| Nov 21, 2025 | 407.28 | 424.47 | 407.28 | 417.64 | 417.64 | 2.71% | 56,903 |
| Nov 20, 2025 | 404.07 | 419.48 | 397.91 | 406.64 | 406.64 | 0.80% | 43,711 |
| Nov 19, 2025 | 404.03 | 406.87 | 395.05 | 403.40 | 403.40 | 0.62% | 83,130 |
| Nov 18, 2025 | 405.53 | 412.36 | 400.90 | 400.91 | 400.91 | -2.00% | 52,001 |
| Nov 17, 2025 | 421.44 | 422.15 | 405.06 | 409.09 | 409.09 | -3.09% | 57,136 |
| Nov 14, 2025 | 411.99 | 422.77 | 410.45 | 422.15 | 422.15 | 2.02% | 67,322 |
| Nov 13, 2025 | 418.50 | 424.00 | 410.11 | 413.79 | 413.79 | -0.31% | 38,966 |
| Nov 12, 2025 | 423.73 | 428.28 | 414.54 | 415.06 | 415.06 | -4.54% | 66,683 |
| Nov 11, 2025 | 432.53 | 439.87 | 418.59 | 434.79 | 423.83 | 1.29% | 122,098 |
| Nov 10, 2025 | 422.33 | 430.91 | 414.46 | 429.27 | 418.45 | 2.19% | 71,834 |
| Nov 7, 2025 | 416.97 | 425.70 | 413.76 | 420.09 | 409.50 | 0.67% | 66,516 |
| Nov 6, 2025 | 419.95 | 423.06 | 409.87 | 417.28 | 406.76 | -1.08% | 64,884 |
| Nov 5, 2025 | 415.50 | 430.30 | 408.66 | 421.82 | 411.19 | 1.93% | 133,536 |
| Nov 4, 2025 | 412.61 | 415.20 | 402.44 | 413.84 | 403.41 | 0.02% | 61,257 |
| Nov 3, 2025 | 403.97 | 415.38 | 388.05 | 413.77 | 403.33 | 2.63% | 52,593 |
| Oct 31, 2025 | 392.72 | 411.65 | 392.72 | 403.17 | 393.01 | 2.66% | 57,075 |
| Oct 30, 2025 | 400.18 | 405.13 | 383.24 | 392.72 | 382.82 | -2.57% | 57,763 |
| Oct 29, 2025 | 410.06 | 410.06 | 394.99 | 403.07 | 392.91 | -0.97% | 120,767 |
| Oct 28, 2025 | 406.89 | 419.89 | 403.01 | 407.00 | 396.74 | 0.27% | 104,600 |
| Oct 27, 2025 | 412.92 | 424.72 | 403.08 | 405.90 | 395.67 | -1.57% | 30,140 |
| Oct 24, 2025 | 431.12 | 435.62 | 410.00 | 412.39 | 401.99 | -3.75% | 41,338 |
| Oct 23, 2025 | 427.62 | 434.22 | 426.29 | 428.43 | 417.63 | 0.08% | 44,076 |
| Oct 22, 2025 | 425.00 | 431.14 | 424.01 | 428.08 | 417.29 | 0.64% | 57,659 |
| Oct 21, 2025 | 424.78 | 434.74 | 422.86 | 425.34 | 414.62 | -0.57% | 80,113 |
| Oct 20, 2025 | 441.58 | 449.76 | 415.67 | 427.78 | 417.00 | -2.03% | 62,044 |
| Oct 17, 2025 | 438.08 | 446.27 | 433.25 | 436.64 | 425.63 | -0.49% | 55,314 |
| Oct 16, 2025 | 456.67 | 456.67 | 428.55 | 438.78 | 427.72 | -2.64% | 123,162 |
| Oct 15, 2025 | 435.25 | 464.04 | 435.25 | 450.69 | 439.33 | 3.59% | 91,583 |
| Oct 14, 2025 | 419.92 | 436.95 | 419.92 | 435.07 | 424.10 | 1.51% | 83,804 |
| Oct 13, 2025 | 420.77 | 429.46 | 413.96 | 428.61 | 417.81 | 2.91% | 90,775 |
| Oct 10, 2025 | 453.05 | 471.88 | 412.64 | 416.50 | 406.00 | -7.59% | 78,771 |
| Oct 9, 2025 | 486.25 | 487.34 | 447.11 | 450.73 | 439.37 | -7.07% | 101,210 |
| Oct 8, 2025 | 497.56 | 498.87 | 483.95 | 485.01 | 472.78 | -2.10% | 96,943 |
| Oct 7, 2025 | 500.30 | 503.12 | 493.83 | 495.40 | 482.91 | -1.55% | 83,461 |
| Oct 6, 2025 | 515.29 | 515.29 | 501.03 | 503.20 | 490.52 | -1.79% | 97,556 |
| Oct 3, 2025 | 520.90 | 527.37 | 507.59 | 512.35 | 499.43 | -1.07% | 75,798 |
| Oct 2, 2025 | 513.85 | 518.20 | 507.17 | 517.89 | 504.84 | 0.77% | 48,921 |
| Oct 1, 2025 | 494.77 | 513.96 | 494.77 | 513.95 | 500.99 | 3.25% | 75,891 |
| Sep 30, 2025 | 505.55 | 509.31 | 496.68 | 497.77 | 485.22 | -1.69% | 83,840 |
| Sep 29, 2025 | 498.37 | 509.80 | 495.80 | 506.32 | 493.56 | 0.76% | 115,494 |
| Sep 26, 2025 | 493.49 | 502.61 | 491.66 | 502.49 | 489.82 | 1.63% | 27,182 |
| Sep 25, 2025 | 487.34 | 497.64 | 484.74 | 494.44 | 481.98 | 0.89% | 68,449 |
| Sep 24, 2025 | 501.74 | 501.74 | 489.02 | 490.08 | 477.73 | -1.94% | 41,051 |
| Sep 23, 2025 | 508.20 | 508.20 | 494.26 | 499.79 | 487.19 | -1.21% | 39,585 |
| Sep 22, 2025 | 506.26 | 510.23 | 499.93 | 505.90 | 493.15 | 0.05% | 43,884 |
| Sep 19, 2025 | 512.42 | 512.42 | 499.00 | 505.63 | 492.88 | -1.81% | 171,959 |
| Sep 18, 2025 | 501.48 | 517.69 | 498.87 | 514.95 | 501.97 | 2.74% | 83,068 |
| Sep 17, 2025 | 510.00 | 512.30 | 500.97 | 501.22 | 488.59 | -1.20% | 55,650 |
| Sep 16, 2025 | 496.31 | 508.94 | 494.20 | 507.31 | 494.52 | 1.82% | 85,916 |
| Sep 15, 2025 | 488.97 | 501.29 | 485.79 | 498.25 | 485.69 | 1.90% | 124,289 |
| Sep 12, 2025 | 510.93 | 512.70 | 482.95 | 488.95 | 476.62 | -4.87% | 93,776 |
| Sep 11, 2025 | 498.35 | 518.48 | 496.10 | 513.96 | 501.00 | 3.48% | 95,762 |
| Sep 10, 2025 | 478.00 | 497.97 | 473.00 | 496.66 | 484.14 | 3.58% | 82,934 |
| Sep 9, 2025 | 472.40 | 482.25 | 465.61 | 479.51 | 467.42 | 1.31% | 81,709 |
| Sep 8, 2025 | 485.17 | 485.17 | 470.74 | 473.33 | 461.40 | -1.32% | 55,103 |
| Sep 5, 2025 | 481.00 | 493.12 | 473.48 | 479.66 | 467.57 | -0.01% | 69,978 |
| Sep 4, 2025 | 465.55 | 479.93 | 465.55 | 479.69 | 467.60 | 3.41% | 46,761 |
| Sep 3, 2025 | 454.99 | 467.85 | 454.99 | 463.86 | 452.17 | 1.72% | 74,090 |
| Sep 2, 2025 | 462.29 | 476.60 | 453.41 | 456.01 | 444.52 | -1.69% | 67,971 |
| Aug 29, 2025 | 463.66 | 466.05 | 459.20 | 463.84 | 452.15 | 0.42% | 58,844 |
| Aug 28, 2025 | 458.18 | 466.22 | 455.06 | 461.90 | 450.26 | 0.85% | 100,324 |
| Aug 27, 2025 | 448.36 | 458.31 | 445.29 | 457.99 | 446.45 | 1.95% | 68,747 |
| Aug 26, 2025 | 455.93 | 460.64 | 447.62 | 449.22 | 437.90 | -1.81% | 59,080 |
| Aug 25, 2025 | 449.70 | 458.35 | 448.19 | 457.50 | 445.97 | 1.94% | 63,628 |
| Aug 22, 2025 | 440.72 | 454.30 | 439.64 | 448.80 | 437.49 | 2.17% | 84,430 |
| Aug 21, 2025 | 431.07 | 439.46 | 426.47 | 439.25 | 428.18 | 1.73% | 72,330 |
| Aug 20, 2025 | 434.08 | 436.76 | 427.30 | 431.79 | 420.91 | -0.33% | 108,369 |
| Aug 19, 2025 | 439.82 | 445.99 | 431.85 | 433.23 | 422.31 | -1.56% | 92,682 |
| Aug 18, 2025 | 429.31 | 449.44 | 427.71 | 440.09 | 429.00 | 2.33% | 90,835 |
| Aug 15, 2025 | 428.00 | 430.62 | 419.90 | 430.07 | 419.23 | 0.36% | 113,908 |
| Aug 14, 2025 | 411.87 | 429.78 | 409.33 | 428.54 | 417.74 | 3.32% | 102,334 |
| Aug 13, 2025 | 403.87 | 419.16 | 403.02 | 414.77 | 404.31 | 2.56% | 118,307 |
| Aug 12, 2025 | 393.14 | 405.66 | 392.87 | 404.43 | 393.30 | 3.27% | 62,873 |
| Aug 11, 2025 | 389.49 | 396.15 | 387.37 | 391.61 | 380.83 | 1.22% | 58,356 |
| Aug 8, 2025 | 390.30 | 403.81 | 386.34 | 386.90 | 376.25 | -1.71% | 35,887 |
| Aug 7, 2025 | 392.65 | 401.09 | 390.25 | 393.64 | 382.81 | 0.38% | 59,141 |
| Aug 6, 2025 | 380.20 | 392.45 | 379.48 | 392.15 | 381.36 | 3.28% | 54,623 |
| Aug 5, 2025 | 382.94 | 383.32 | 375.79 | 379.70 | 369.25 | -0.70% | 48,961 |
| Aug 4, 2025 | 373.46 | 383.64 | 372.46 | 382.36 | 371.84 | 3.13% | 56,455 |
| Aug 1, 2025 | 376.80 | 380.16 | 367.85 | 370.74 | 360.54 | -1.77% | 50,679 |
| Jul 31, 2025 | 379.75 | 385.02 | 369.32 | 377.42 | 367.03 | -1.47% | 54,973 |
| Jul 30, 2025 | 377.90 | 386.06 | 377.90 | 383.05 | 372.51 | 2.08% | 64,878 |
| Jul 29, 2025 | 384.52 | 386.85 | 374.10 | 375.26 | 364.93 | -1.83% | 72,041 |
| Jul 28, 2025 | 384.09 | 387.52 | 379.37 | 382.25 | 371.73 | -0.25% | 68,812 |
| Jul 25, 2025 | 380.13 | 383.54 | 375.39 | 383.20 | 372.65 | 0.75% | 44,756 |
| Jul 24, 2025 | 381.83 | 385.40 | 378.07 | 380.33 | 369.86 | -0.36% | 44,263 |
| Jul 23, 2025 | 378.03 | 385.34 | 377.43 | 381.70 | 371.20 | 1.05% | 46,316 |
| Jul 22, 2025 | 376.64 | 381.90 | 375.44 | 377.73 | 367.33 | 0.58% | 51,740 |
| Jul 21, 2025 | 375.24 | 379.00 | 374.18 | 375.57 | 365.23 | 0.06% | 38,539 |
| Jul 18, 2025 | 383.47 | 383.47 | 373.00 | 375.33 | 365.00 | -1.71% | 54,088 |
| Jul 17, 2025 | 378.29 | 382.05 | 374.67 | 381.85 | 371.34 | 0.64% | 71,216 |