Winmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	412.92	429.23	407.15	410.88	410.88	2.01%	53,226
Mar 20, 2026	413.79	413.79	399.98	402.79	402.79	-0.38%	100,478
Mar 19, 2026	405.72	410.11	400.51	404.31	404.31	-1.89%	67,843
Mar 18, 2026	428.42	432.32	411.08	412.08	412.08	-4.46%	63,273
Mar 17, 2026	447.12	451.12	427.72	431.31	431.31	-3.09%	43,012
Mar 16, 2026	451.22	454.70	438.54	445.06	445.06	-0.99%	43,902
Mar 13, 2026	456.56	478.85	436.00	449.51	449.51	-1.47%	82,680
Mar 12, 2026	452.05	468.92	444.69	456.20	456.20	0.40%	94,521
Mar 11, 2026	442.63	456.92	440.03	454.38	454.38	2.71%	132,999
Mar 10, 2026	437.52	446.82	429.85	442.41	442.41	0.50%	132,932
Mar 9, 2026	420.65	441.15	414.85	440.19	440.19	2.53%	99,338
Mar 6, 2026	442.61	445.45	424.79	429.34	429.34	-5.13%	161,548
Mar 5, 2026	470.17	476.67	441.33	452.56	452.56	-5.22%	53,210
Mar 4, 2026	480.69	482.01	469.34	477.50	477.50	-0.66%	88,933
Mar 3, 2026	464.50	484.85	457.05	480.67	480.67	1.74%	108,829
Mar 2, 2026	453.44	473.02	449.72	472.45	472.45	3.55%	83,026
Feb 27, 2026	445.95	456.24	436.01	456.24	456.24	1.04%	117,197
Feb 26, 2026	441.04	460.38	441.04	451.55	451.55	2.52%	98,820
Feb 25, 2026	450.00	450.00	431.31	440.47	440.47	-1.68%	69,992
Feb 24, 2026	450.60	456.91	415.15	448.00	448.00	-0.58%	57,986
Feb 23, 2026	463.17	463.17	446.25	450.60	450.60	-2.53%	99,979
Feb 20, 2026	460.68	481.19	460.15	462.29	462.29	-0.24%	111,020
Feb 19, 2026	442.47	465.67	435.36	463.39	463.39	3.79%	63,248
Feb 18, 2026	459.47	464.73	437.55	446.49	446.49	-2.55%	59,032
Feb 17, 2026	456.28	462.95	448.54	458.16	458.16	0.52%	52,182
Feb 13, 2026	441.14	456.37	439.87	455.77	455.77	3.75%	43,190
Feb 12, 2026	434.55	442.99	429.50	439.29	439.29	1.35%	45,807
Feb 11, 2026	436.49	438.60	426.16	433.45	433.45	0.13%	57,846
Feb 10, 2026	450.31	453.58	432.08	432.90	431.94	-4.51%	73,750
Feb 9, 2026	451.45	457.43	436.60	453.33	452.32	0.14%	41,841
Feb 6, 2026	440.80	452.78	440.32	452.68	451.68	3.31%	60,662
Feb 5, 2026	430.65	439.39	427.03	438.19	437.22	1.82%	80,304
Feb 4, 2026	440.26	440.26	417.17	430.37	429.42	-1.37%	65,967
Feb 3, 2026	463.20	464.81	426.74	436.33	435.36	-5.34%	81,606
Feb 2, 2026	453.40	464.04	450.72	460.96	459.94	2.28%	71,405
Jan 30, 2026	448.26	453.59	443.86	450.69	449.69	-0.27%	76,998
Jan 29, 2026	462.39	465.19	442.65	451.93	450.93	-1.75%	92,037
Jan 28, 2026	459.96	464.40	454.24	460.00	458.98	0.01%	50,944
Jan 27, 2026	459.69	465.39	453.88	459.96	458.94	-0.06%	53,955
Jan 26, 2026	448.93	465.78	442.46	460.23	459.21	1.61%	130,826
Jan 23, 2026	449.10	456.00	442.94	452.94	451.94	0.30%	616,063
Jan 22, 2026	487.70	488.83	448.73	451.59	450.59	1.10%	217,109
Jan 21, 2026	437.40	446.69	425.03	446.69	445.70	2.50%	42,183
Jan 20, 2026	437.07	437.48	419.10	435.78	434.81	-1.03%	49,730
Jan 16, 2026	449.68	459.99	437.24	440.30	439.32	-2.44%	40,659
Jan 15, 2026	429.75	455.75	426.11	451.30	450.30	4.22%	62,610
Jan 14, 2026	422.24	433.32	416.45	433.04	432.08	2.66%	62,689
Jan 13, 2026	420.84	427.36	410.40	421.83	420.89	0.58%	100,943
Jan 12, 2026	424.19	427.08	404.76	419.40	418.47	-2.00%	155,372
Jan 9, 2026	435.91	438.57	418.56	427.97	427.02	-1.53%	137,737