Skip to main content
logo
Winmark Corporation (WINA)
NASDAQ: WINA · Real-Time Price · USD
496.66
+17.14 (3.58%)
At close: Sep 10, 2025, 4:00 PM
497.00
+0.35 (0.07%)
After-hours: Sep 10, 2025, 6:09 PM EDT

Winmark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 2025477.60487.26477.10487.26-1.62%82,931
Sep 9, 2025472.40482.25465.61479.51479.511.31%81,709
Sep 8, 2025485.17485.17470.74473.33473.33-1.32%55,103
Sep 5, 2025481.00493.12473.48479.66479.66-0.01%69,978
Sep 4, 2025465.55479.93465.55479.69479.693.41%46,761
Sep 3, 2025454.99467.85454.99463.86463.861.72%74,090
Sep 2, 2025462.29476.60453.41456.01456.01-1.69%67,971
Aug 29, 2025463.66466.05459.20463.84463.840.42%58,844
Aug 28, 2025458.18466.22455.06461.90461.900.85%100,324
Aug 27, 2025448.36458.31445.29457.99457.991.95%68,747
Aug 26, 2025455.93460.64447.62449.22449.22-1.81%59,080
Aug 25, 2025449.70458.35448.19457.50457.501.94%63,628
Aug 22, 2025440.72454.30439.64448.80448.802.17%84,430
Aug 21, 2025431.07439.46426.47439.25439.251.73%72,330
Aug 20, 2025434.08436.76427.30431.79431.79-0.33%108,369
Aug 19, 2025439.82445.99431.85433.23433.23-1.56%92,682
Aug 18, 2025429.31449.44427.71440.09440.092.33%90,835
Aug 15, 2025428.00430.62419.90430.07430.070.36%113,908
Aug 14, 2025411.87429.78409.33428.54428.543.32%102,334
Aug 13, 2025403.87419.16403.02414.77414.772.56%118,307
Aug 12, 2025393.14405.66392.87404.43403.503.27%62,873
Aug 11, 2025389.49396.15387.37391.61390.711.22%58,356
Aug 8, 2025390.30403.81386.34386.90386.01-1.71%35,887
Aug 7, 2025392.65401.09390.25393.64392.730.38%59,141
Aug 6, 2025380.20392.45379.48392.15391.243.28%54,623
Aug 5, 2025382.94383.32375.79379.70378.82-0.70%48,961
Aug 4, 2025373.46383.64372.46382.36381.483.13%56,455
Aug 1, 2025376.80380.16367.85370.74369.88-1.77%50,679
Jul 31, 2025379.75385.02369.32377.42376.55-1.47%54,973
Jul 30, 2025377.90386.06377.90383.05382.172.08%64,878
Jul 29, 2025384.52386.85374.10375.26374.39-1.83%72,041
Jul 28, 2025384.09387.52379.37382.25381.37-0.25%68,812
Jul 25, 2025380.13383.54375.39383.20382.320.75%44,756
Jul 24, 2025381.83385.40378.07380.33379.45-0.36%44,263
Jul 23, 2025378.03385.34377.43381.70380.821.05%46,316
Jul 22, 2025376.64381.90375.44377.73376.860.58%51,740
Jul 21, 2025375.24379.00374.18375.57374.700.06%38,539
Jul 18, 2025383.47383.47373.00375.33374.46-1.71%54,088
Jul 17, 2025378.29382.05374.67381.85380.970.64%71,216
Jul 16, 2025377.40384.97373.10379.41378.531.80%70,488
Jul 15, 2025373.18377.55368.31372.70371.84-0.09%86,090
Jul 14, 2025370.79373.60366.59373.04372.180.87%67,705
Jul 11, 2025366.76375.90366.76369.82368.970.75%44,633
Jul 10, 2025363.50371.48362.46367.06366.210.62%58,393
Jul 9, 2025363.25364.80361.05364.80363.960.26%61,083
Jul 8, 2025369.45369.45355.00363.85363.01-0.76%121,619
Jul 7, 2025371.00372.80364.52366.63365.78-2.07%103,838
Jul 3, 2025373.66377.70365.66374.38373.520.07%44,499
Jul 2, 2025388.63388.63373.97374.12373.26-3.10%91,052
Jul 1, 2025374.16389.20374.16386.10385.212.25%92,916