Skip to main content
Winmark Corporation (WINA)
NASDAQ: WINA · Real-Time Price · USD
372.82
-12.57 (-3.26%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Winmark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026389.35397.47370.29372.82372.82-3.26%44,016
Apr 27, 2026395.88402.20385.09385.39385.39-3.42%61,610
Apr 24, 2026398.10400.09387.99399.05399.05-0.31%21,523
Apr 23, 2026410.49410.49397.98400.30400.30-2.76%36,316
Apr 22, 2026405.84422.70404.81411.66411.661.58%78,461
Apr 21, 2026386.46409.05386.46405.24405.244.59%91,150
Apr 20, 2026389.44390.35371.17387.45387.45-0.51%79,718
Apr 17, 2026385.67401.52380.51389.45389.452.04%54,251
Apr 16, 2026379.22383.01358.01381.68381.680.65%83,973
Apr 15, 2026413.71424.74373.58379.21379.21-9.06%121,189
Apr 14, 2026421.77426.02404.79417.00417.00-1.54%51,093
Apr 13, 2026444.29444.64411.00423.51423.51-4.64%139,789
Apr 10, 2026457.55457.55441.04444.10444.10-2.80%101,357
Apr 9, 2026437.93462.21434.45456.87456.873.84%56,268
Apr 8, 2026432.47447.93430.38439.97439.974.07%129,974
Apr 7, 2026422.83430.59415.83422.76422.760.21%103,252
Apr 6, 2026428.33435.10420.50421.87421.87-1.99%101,346
Apr 2, 2026428.35435.85422.69430.43430.43-0.61%95,340
Apr 1, 2026429.35442.34428.16433.09433.091.30%75,692
Mar 31, 2026428.60438.92420.99427.55427.551.22%45,366
Mar 30, 2026422.75425.63416.20422.38422.381.16%54,330
Mar 27, 2026426.24432.66415.05417.55417.55-2.52%59,122
Mar 26, 2026427.59434.30420.24428.34428.34-0.37%62,582
Mar 25, 2026429.40433.06417.76429.94429.941.79%34,594
Mar 24, 2026409.96429.16400.01422.40422.402.80%54,456
Mar 23, 2026412.92429.23407.15410.88410.882.01%53,241
Mar 20, 2026413.79413.79399.98402.79402.79-0.38%100,478
Mar 19, 2026405.72410.11400.51404.31404.31-1.89%67,843
Mar 18, 2026428.42432.32411.08412.08412.08-4.46%63,273
Mar 17, 2026447.12451.12427.72431.31431.31-3.09%43,012
Mar 16, 2026451.22454.70438.54445.06445.06-0.99%43,902
Mar 13, 2026456.56478.85436.00449.51449.51-1.47%82,680
Mar 12, 2026452.05468.92444.69456.20456.200.40%94,521
Mar 11, 2026442.63456.92440.03454.38454.382.71%132,999
Mar 10, 2026437.52446.82429.85442.41442.410.50%132,932
Mar 9, 2026420.65441.15414.85440.19440.192.53%99,338
Mar 6, 2026442.61445.45424.79429.34429.34-5.13%161,548
Mar 5, 2026470.17476.67441.33452.56452.56-5.22%53,210
Mar 4, 2026480.69482.01469.34477.50477.50-0.66%88,933
Mar 3, 2026464.50484.85457.05480.67480.671.74%108,829
Mar 2, 2026453.44473.02449.72472.45472.453.55%83,026
Feb 27, 2026445.95456.24436.01456.24456.241.04%117,197
Feb 26, 2026441.04460.38441.04451.55451.552.52%98,820
Feb 25, 2026450.00450.00431.31440.47440.47-1.68%69,992
Feb 24, 2026450.60456.91415.15448.00448.00-0.58%57,986
Feb 23, 2026463.17463.17446.25450.60450.60-2.53%99,979
Feb 20, 2026460.68481.19460.15462.29462.29-0.24%111,020
Feb 19, 2026442.47465.67435.36463.39463.393.79%63,248
Feb 18, 2026459.47464.73437.55446.49446.49-2.55%59,032
Feb 17, 2026456.28462.95448.54458.16458.160.52%52,182
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%73,750
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