Skip to main content
Winmark Corporation (WINA)
NASDAQ: WINA · Real-Time Price · USD
418.19
-10.70 (-2.49%)
At close: Jun 26, 2026, 4:00 PM EDT
418.18
-0.01 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Winmark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026429.94433.50415.62418.19418.19-2.49%92,061
Jun 25, 2026430.82438.28426.72428.89428.89-0.32%36,841
Jun 24, 2026407.85431.11404.97430.25430.256.57%43,790
Jun 23, 2026394.13404.88393.88403.71403.712.56%28,330
Jun 22, 2026399.01401.80391.77393.64393.64-1.67%39,930
Jun 18, 2026406.00413.82395.84400.34400.34-0.05%78,795
Jun 17, 2026404.25413.14398.29400.54400.54-0.92%32,639
Jun 16, 2026405.89411.38399.89404.26404.260.41%30,066
Jun 15, 2026401.60409.39400.10402.61402.610.50%49,170
Jun 12, 2026395.20407.61394.06400.62400.621.47%41,523
Jun 11, 2026389.86399.92385.12394.82394.821.43%36,774
Jun 10, 2026389.54394.59387.50389.26389.260.42%36,629
Jun 9, 2026371.28390.83371.28387.62387.624.70%46,503
Jun 8, 2026380.24385.13366.44370.23370.23-1.95%45,078
Jun 5, 2026381.69385.87376.69377.59377.59-0.70%42,687
Jun 4, 2026380.44387.00373.04380.24380.241.21%46,070
Jun 3, 2026374.16380.18368.56375.70375.700.34%43,487
Jun 2, 2026382.62382.62372.22374.42374.42-1.60%37,213
Jun 1, 2026373.80384.51366.66380.52380.520.52%47,698
May 29, 2026386.70393.91377.84378.57378.57-3.28%60,480
May 28, 2026383.88393.93379.61391.39391.391.96%37,775
May 27, 2026376.45388.38376.45383.88383.882.58%42,874
May 26, 2026365.66377.91364.92374.21374.212.56%53,360
May 22, 2026361.97367.40360.32364.86364.860.71%38,824
May 21, 2026357.04366.35349.08362.28362.280.75%45,481
May 20, 2026351.40360.99346.05359.57359.572.41%41,924
May 19, 2026352.66355.06345.87351.11351.11-0.55%32,247
May 18, 2026349.52353.64338.18353.06353.060.54%43,053
May 15, 2026361.06367.48350.76351.18351.18-2.94%34,230
May 14, 2026356.25366.93354.38361.83361.832.72%36,412
May 13, 2026356.13356.13339.93352.26352.26-1.97%46,245
May 12, 2026361.86374.48356.33360.36359.34-0.26%53,748
May 11, 2026374.69374.69357.71361.31360.29-3.24%40,295
May 8, 2026368.71375.92364.46373.40372.341.51%32,051
May 7, 2026370.16374.96363.92367.83366.79-1.00%41,930
May 6, 2026374.34377.09370.03371.53370.48-0.13%30,271
May 5, 2026369.40380.15369.40372.02370.970.90%37,512
May 4, 2026373.03378.54363.37368.70367.66-1.21%68,208
May 1, 2026380.49389.07371.02373.23372.17-1.91%66,297
Apr 30, 2026373.90384.32370.38380.49379.411.51%48,709
Apr 29, 2026372.57380.58366.97374.82373.760.54%50,529
Apr 28, 2026389.35397.47370.29372.82371.76-3.26%44,016
Apr 27, 2026395.88402.20385.09385.39384.30-3.42%61,610
Apr 24, 2026398.10400.09387.99399.05397.92-0.31%21,523
Apr 23, 2026410.49410.49397.98400.30399.17-2.76%36,316
Apr 22, 2026405.84422.70404.81411.66410.491.58%78,461
Apr 21, 2026386.46409.05386.46405.24404.094.59%91,150
Apr 20, 2026389.44390.35371.17387.45386.35-0.51%79,718
Apr 17, 2026385.67401.52380.51389.45388.352.04%54,251
Apr 16, 2026379.22383.01358.01381.68380.600.65%83,973
Apr 15, 2026413.71424.74373.58379.21378.14-9.06%121,189
Apr 14, 2026421.77426.02404.79417.00415.82-1.54%51,093
Apr 13, 2026444.29444.64411.00423.51422.31-4.64%139,789
Apr 10, 2026457.55457.55441.04444.10442.84-2.80%101,357
Apr 9, 2026437.93462.21434.45456.87455.583.84%56,268
Apr 8, 2026432.47447.93430.38439.97438.724.07%129,974
Apr 7, 2026422.83430.59415.83422.76421.560.21%103,252
Apr 6, 2026428.33435.10420.50421.87420.68-1.99%101,346
Apr 2, 2026428.35435.85422.69430.43429.21-0.61%95,340
Apr 1, 2026429.35442.34428.16433.09431.861.30%75,692
Mar 31, 2026428.60438.92420.99427.55426.341.22%45,366
Mar 30, 2026422.75425.63416.20422.38421.181.16%54,330
Mar 27, 2026426.24432.66415.05417.55416.37-2.52%59,122
Mar 26, 2026427.59434.30420.24428.34427.13-0.37%62,582
Mar 25, 2026429.40433.06417.76429.94428.721.79%34,594
Mar 24, 2026409.96429.16400.01422.40421.202.80%54,456
Mar 23, 2026412.92429.23407.15410.88409.722.01%53,241
Mar 20, 2026413.79413.79399.98402.79401.65-0.38%100,478
Mar 19, 2026405.72410.11400.51404.31403.17-1.89%67,843
Mar 18, 2026428.42432.32411.08412.08410.91-4.46%63,273
Mar 17, 2026447.12451.12427.72431.31430.09-3.09%43,012
Mar 16, 2026451.22454.70438.54445.06443.80-0.99%43,902
Mar 13, 2026456.56478.85436.00449.51448.24-1.47%82,680
Mar 12, 2026452.05468.92444.69456.20454.910.40%94,521
Mar 11, 2026442.63456.92440.03454.38453.092.71%132,999
Mar 10, 2026437.52446.82429.85442.41441.160.50%132,932
Mar 9, 2026420.65441.15414.85440.19438.942.53%99,338
Mar 6, 2026442.61445.45424.79429.34428.12-5.13%161,548
Mar 5, 2026470.17476.67441.33452.56451.28-5.22%53,210
Mar 4, 2026480.69482.01469.34477.50476.15-0.66%88,933
Mar 3, 2026464.50484.85457.05480.67479.311.74%108,829
Mar 2, 2026453.44473.02449.72472.45471.113.55%83,026
Feb 27, 2026445.95456.24436.01456.24454.951.04%117,197
Feb 26, 2026441.04460.38441.04451.55450.272.52%98,820
Feb 25, 2026450.00450.00431.31440.47439.22-1.68%69,992
Feb 24, 2026450.60456.91415.15448.00446.73-0.58%57,986
Feb 23, 2026463.17463.17446.25450.60449.32-2.53%99,979
Feb 20, 2026460.68481.19460.15462.29460.98-0.24%111,020
Feb 19, 2026442.47465.67435.36463.39462.083.79%63,248
Feb 18, 2026459.47464.73437.55446.49445.23-2.55%59,032
Feb 17, 2026456.28462.95448.54458.16456.860.52%52,182
Feb 13, 2026441.14456.37439.87455.77454.483.75%43,190
Feb 12, 2026434.55442.99429.50439.29438.051.35%45,807
Feb 11, 2026436.49438.60426.16433.45432.220.35%57,846
Feb 10, 2026450.31453.58432.08432.90430.72-4.51%73,750
Feb 9, 2026451.45457.43436.60453.33451.040.14%41,841
Feb 6, 2026440.80452.78440.32452.68450.403.31%60,662
Feb 5, 2026430.65439.39427.03438.19435.981.82%80,304
Feb 4, 2026440.26440.26417.17430.37428.20-1.37%65,967
Feb 3, 2026463.20464.81426.74436.33434.13-5.34%81,606