Winmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	453.44	473.02	449.72	472.45	472.45	3.55%	82,533
Feb 27, 2026	445.95	456.24	436.01	456.24	456.24	1.04%	116,688
Feb 26, 2026	441.04	460.38	441.04	451.55	451.55	2.52%	95,781
Feb 25, 2026	450.00	450.00	431.31	440.47	440.47	-1.68%	67,181
Feb 24, 2026	450.60	456.91	415.15	448.00	448.00	-0.58%	56,539
Feb 23, 2026	463.17	463.17	446.25	450.60	450.60	-2.53%	95,678
Feb 20, 2026	460.68	481.19	460.15	462.29	462.29	-0.24%	110,878
Feb 19, 2026	442.47	465.67	435.36	463.39	463.39	3.79%	61,346
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%	52,180
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%	73,749
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
Jan 8, 2026	425.00	441.22	424.15	434.64	433.68	2.22%	132,891
Jan 7, 2026	438.10	438.96	412.40	425.20	424.26	-2.49%	103,122
Jan 6, 2026	419.85	439.70	418.75	436.06	435.09	2.78%	120,625
Jan 5, 2026	399.84	429.83	399.84	424.28	423.34	5.65%	137,314
Jan 2, 2026	404.05	417.43	395.65	401.59	400.70	-0.83%	77,301
Dec 31, 2025	406.61	407.34	402.10	404.94	404.04	0.04%	63,137
Dec 30, 2025	408.77	412.83	404.55	404.76	403.86	-1.29%	48,587
Dec 29, 2025	410.23	416.32	398.07	410.04	409.13	-0.05%	74,664
Dec 26, 2025	416.11	420.04	410.16	410.23	409.32	-1.38%	64,356
Dec 24, 2025	408.67	419.19	408.52	415.95	415.03	1.08%	14,115
Dec 23, 2025	407.92	415.80	403.25	411.52	410.61	0.88%	38,249
Dec 22, 2025	407.11	412.00	402.19	407.93	407.03	0.20%	42,419
Dec 19, 2025	410.53	414.22	399.83	407.11	406.21	-1.48%	185,314
Dec 18, 2025	438.88	445.28	412.20	413.21	412.29	-5.34%	110,182
Dec 17, 2025	435.80	455.99	426.12	436.50	435.53	0.19%	72,317