Winmark Corporation (WINA)
NASDAQ: WINA · Real-Time Price · USD
403.40
+2.49 (0.62%)
Nov 19, 2025, 4:00 PM EST - Market closed
Winmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |