Winmark Corporation (WINA)
NASDAQ: WINA · Real-Time Price · USD
382.00
+6.74 (1.80%)
Jul 30, 2025, 12:15 PM - Market open

Winmark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 2025384.52386.85374.10375.26375.26-1.83%72,041
Jul 28, 2025384.09387.52379.37382.25382.25-0.25%68,812
Jul 25, 2025380.13383.54375.39383.20383.200.75%44,756
Jul 24, 2025381.83385.40378.07380.33380.33-0.36%44,263
Jul 23, 2025378.03385.34377.43381.70381.701.05%46,316
Jul 22, 2025376.64381.90375.44377.73377.730.58%51,740
Jul 21, 2025375.24379.00374.18375.57375.570.06%38,539
Jul 18, 2025383.47383.47373.00375.33375.33-1.71%54,088
Jul 17, 2025378.29382.05374.67381.85381.850.64%71,216
Jul 16, 2025377.40384.97373.10379.41379.411.80%70,488
Jul 15, 2025373.18377.55368.31372.70372.70-0.09%86,090
Jul 14, 2025370.79373.60366.59373.04373.040.87%67,705
Jul 11, 2025366.76375.90366.76369.82369.820.75%44,633
Jul 10, 2025363.50371.48362.46367.06367.060.62%58,393
Jul 9, 2025363.25364.80361.05364.80364.800.26%61,083
Jul 8, 2025369.45369.45355.00363.85363.85-0.76%121,619
Jul 7, 2025371.00372.80364.52366.63366.63-2.07%103,838
Jul 3, 2025373.66377.70365.66374.38374.380.07%44,499
Jul 2, 2025388.63388.63373.97374.12374.12-3.10%91,052
Jul 1, 2025374.16389.20374.16386.10386.102.25%92,916
Jun 30, 2025376.99382.59373.50377.61377.610.71%66,894
Jun 27, 2025381.75381.75364.44374.95374.95-1.09%135,852
Jun 26, 2025380.28384.29362.39379.10379.10-0.72%169,362
Jun 25, 2025377.44385.19371.80381.86381.861.46%128,856
Jun 24, 2025402.50406.95369.01376.37376.37-6.32%124,410
Jun 23, 2025445.25449.59400.99401.75401.75-9.57%162,353
Jun 20, 2025454.20454.66441.94444.29444.29-1.34%265,949
Jun 18, 2025442.88459.93433.45450.34450.341.42%174,776
Jun 17, 2025439.10447.37437.55444.04444.040.68%270,486
Jun 16, 2025433.73442.37432.63441.05441.052.56%207,456
Jun 13, 2025424.36437.06423.43430.02430.020.17%178,520
Jun 12, 2025423.46431.47418.96429.31429.311.17%296,542
Jun 11, 2025430.47433.94420.21424.33424.33-0.67%341,933
Jun 10, 2025419.80427.98408.83427.20427.202.51%611,600
Jun 9, 2025432.92437.44405.87416.72416.72-3.60%702,406
Jun 6, 2025429.00436.54422.11432.26432.260.89%947,977
Jun 5, 2025421.00434.08420.05428.46428.461.76%915,091
Jun 4, 2025422.29426.30415.99421.03421.030.14%631,687
Jun 3, 2025430.83434.00416.63420.44420.44-2.00%625,474
Jun 2, 2025421.78429.88418.72429.04429.040.99%635,491
May 30, 2025428.00430.20417.61424.82424.82-0.87%336,880
May 29, 2025419.50429.45414.29428.53428.531.48%216,845
May 28, 2025419.61422.27414.20422.27422.270.83%152,798
May 27, 2025421.35426.00414.40418.81418.810.41%114,351
May 23, 2025411.68418.85410.96417.11417.110.27%42,045
May 22, 2025412.35419.90412.35416.00416.000.12%49,038
May 21, 2025421.28421.28412.26415.50415.50-2.52%36,620
May 20, 2025421.23430.85421.23426.24426.240.90%25,053
May 19, 2025419.99426.30418.47422.42422.42-0.57%19,756
May 16, 2025427.65434.87423.94424.86424.86-1.11%40,159