Winmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	449.68	459.99	437.24	440.30	440.30	-2.44%	40,134
Jan 15, 2026	429.75	455.75	426.11	451.30	451.30	4.22%	62,610
Jan 14, 2026	422.24	433.32	416.45	433.04	433.04	2.66%	62,689
Jan 13, 2026	420.84	427.36	410.40	421.83	421.83	0.58%	100,943
Jan 12, 2026	424.19	427.08	404.76	419.40	419.40	-2.00%	152,247
Jan 9, 2026	435.91	438.57	418.56	427.97	427.97	-1.53%	135,919
Jan 8, 2026	425.00	441.22	424.15	434.64	434.64	2.22%	130,487
Jan 7, 2026	438.10	438.96	412.40	425.20	425.20	-2.49%	103,122
Jan 6, 2026	419.85	439.70	418.75	436.06	436.06	2.78%	120,625
Jan 5, 2026	399.84	429.83	399.84	424.28	424.28	5.65%	137,314
Jan 2, 2026	404.05	417.43	395.65	401.59	401.59	-0.83%	77,301
Dec 31, 2025	406.61	407.34	402.10	404.94	404.94	0.04%	61,570
Dec 30, 2025	408.77	412.83	404.55	404.76	404.76	-1.29%	47,819
Dec 29, 2025	410.23	416.32	398.07	410.04	410.04	-0.05%	74,110
Dec 26, 2025	416.11	420.04	410.16	410.23	410.23	-1.38%	63,516
Dec 24, 2025	408.67	419.19	408.52	415.95	415.95	1.08%	13,395
Dec 23, 2025	407.92	415.80	403.25	411.52	411.52	0.88%	38,244
Dec 22, 2025	407.11	412.00	402.19	407.93	407.93	0.20%	41,829
Dec 19, 2025	410.53	414.22	399.83	407.11	407.11	-1.48%	184,431
Dec 18, 2025	438.88	445.28	412.20	413.21	413.21	-5.34%	110,181
Dec 17, 2025	435.80	455.99	426.12	436.50	436.50	0.19%	72,317
Dec 16, 2025	432.03	442.31	430.00	435.66	435.66	1.03%	76,163
Dec 15, 2025	450.00	450.80	428.97	431.20	431.20	-3.00%	56,505
Dec 12, 2025	443.90	448.86	433.03	444.54	444.54	0.73%	86,961
Dec 11, 2025	427.59	441.31	427.59	441.31	441.31	3.40%	92,276
Dec 10, 2025	424.10	429.56	421.38	426.81	426.81	1.06%	92,057
Dec 9, 2025	421.05	427.86	416.57	422.34	422.34	0.31%	48,617
Dec 8, 2025	428.95	430.63	415.41	421.05	421.05	-1.19%	96,643
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%	117,483
Dec 1, 2025	409.89	425.57	405.86	418.05	418.05	1.71%	143,951
Nov 28, 2025	421.00	421.00	407.13	411.01	411.01	-2.29%	72,747
Nov 26, 2025	425.14	426.91	416.26	420.64	420.64	-0.06%	80,144
Nov 25, 2025	414.79	432.21	414.25	420.90	420.90	2.38%	102,308
Nov 24, 2025	414.64	421.31	409.65	411.13	411.13	-1.56%	114,730
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%	43,712
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