Winmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	384.52	386.85	374.10	375.26	375.26	-1.83%	72,041
Jul 28, 2025	384.09	387.52	379.37	382.25	382.25	-0.25%	68,812
Jul 25, 2025	380.13	383.54	375.39	383.20	383.20	0.75%	44,756
Jul 24, 2025	381.83	385.40	378.07	380.33	380.33	-0.36%	44,263
Jul 23, 2025	378.03	385.34	377.43	381.70	381.70	1.05%	46,316
Jul 22, 2025	376.64	381.90	375.44	377.73	377.73	0.58%	51,740
Jul 21, 2025	375.24	379.00	374.18	375.57	375.57	0.06%	38,539
Jul 18, 2025	383.47	383.47	373.00	375.33	375.33	-1.71%	54,088
Jul 17, 2025	378.29	382.05	374.67	381.85	381.85	0.64%	71,216
Jul 16, 2025	377.40	384.97	373.10	379.41	379.41	1.80%	70,488
Jul 15, 2025	373.18	377.55	368.31	372.70	372.70	-0.09%	86,090
Jul 14, 2025	370.79	373.60	366.59	373.04	373.04	0.87%	67,705
Jul 11, 2025	366.76	375.90	366.76	369.82	369.82	0.75%	44,633
Jul 10, 2025	363.50	371.48	362.46	367.06	367.06	0.62%	58,393
Jul 9, 2025	363.25	364.80	361.05	364.80	364.80	0.26%	61,083
Jul 8, 2025	369.45	369.45	355.00	363.85	363.85	-0.76%	121,619
Jul 7, 2025	371.00	372.80	364.52	366.63	366.63	-2.07%	103,838
Jul 3, 2025	373.66	377.70	365.66	374.38	374.38	0.07%	44,499
Jul 2, 2025	388.63	388.63	373.97	374.12	374.12	-3.10%	91,052
Jul 1, 2025	374.16	389.20	374.16	386.10	386.10	2.25%	92,916
Jun 30, 2025	376.99	382.59	373.50	377.61	377.61	0.71%	66,894
Jun 27, 2025	381.75	381.75	364.44	374.95	374.95	-1.09%	135,852
Jun 26, 2025	380.28	384.29	362.39	379.10	379.10	-0.72%	169,362
Jun 25, 2025	377.44	385.19	371.80	381.86	381.86	1.46%	128,856
Jun 24, 2025	402.50	406.95	369.01	376.37	376.37	-6.32%	124,410
Jun 23, 2025	445.25	449.59	400.99	401.75	401.75	-9.57%	162,353
Jun 20, 2025	454.20	454.66	441.94	444.29	444.29	-1.34%	265,949
Jun 18, 2025	442.88	459.93	433.45	450.34	450.34	1.42%	174,776
Jun 17, 2025	439.10	447.37	437.55	444.04	444.04	0.68%	270,486
Jun 16, 2025	433.73	442.37	432.63	441.05	441.05	2.56%	207,456
Jun 13, 2025	424.36	437.06	423.43	430.02	430.02	0.17%	178,520
Jun 12, 2025	423.46	431.47	418.96	429.31	429.31	1.17%	296,542
Jun 11, 2025	430.47	433.94	420.21	424.33	424.33	-0.67%	341,933
Jun 10, 2025	419.80	427.98	408.83	427.20	427.20	2.51%	611,600
Jun 9, 2025	432.92	437.44	405.87	416.72	416.72	-3.60%	702,406
Jun 6, 2025	429.00	436.54	422.11	432.26	432.26	0.89%	947,977
Jun 5, 2025	421.00	434.08	420.05	428.46	428.46	1.76%	915,091
Jun 4, 2025	422.29	426.30	415.99	421.03	421.03	0.14%	631,687
Jun 3, 2025	430.83	434.00	416.63	420.44	420.44	-2.00%	625,474
Jun 2, 2025	421.78	429.88	418.72	429.04	429.04	0.99%	635,491
May 30, 2025	428.00	430.20	417.61	424.82	424.82	-0.87%	336,880
May 29, 2025	419.50	429.45	414.29	428.53	428.53	1.48%	216,845
May 28, 2025	419.61	422.27	414.20	422.27	422.27	0.83%	152,798
May 27, 2025	421.35	426.00	414.40	418.81	418.81	0.41%	114,351
May 23, 2025	411.68	418.85	410.96	417.11	417.11	0.27%	42,045
May 22, 2025	412.35	419.90	412.35	416.00	416.00	0.12%	49,038
May 21, 2025	421.28	421.28	412.26	415.50	415.50	-2.52%	36,620
May 20, 2025	421.23	430.85	421.23	426.24	426.24	0.90%	25,053
May 19, 2025	419.99	426.30	418.47	422.42	422.42	-0.57%	19,756
May 16, 2025	427.65	434.87	423.94	424.86	424.86	-1.11%	40,159