Winmark Corporation (WINA)
NASDAQ: WINA · Real-Time Price · USD
436.09
-4.00 (-0.91%)
Aug 19, 2025, 4:00 PM - Market closed
Winmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 439.82 | 445.99 | 436.04 | 436.00 | - | -0.93% | 59,879 |
| Aug 18, 2025 | 429.31 | 449.44 | 427.71 | 440.09 | 440.09 | 2.33% | 90,835 |
| Aug 15, 2025 | 428.00 | 430.62 | 419.90 | 430.07 | 430.07 | 0.36% | 113,908 |
| Aug 14, 2025 | 411.87 | 429.78 | 409.33 | 428.54 | 428.54 | 3.32% | 102,334 |
| Aug 13, 2025 | 403.87 | 419.16 | 403.02 | 414.77 | 414.77 | 2.56% | 118,307 |
| Aug 12, 2025 | 393.14 | 405.66 | 392.87 | 404.43 | 403.50 | 3.27% | 62,873 |
| Aug 11, 2025 | 389.49 | 396.15 | 387.37 | 391.61 | 390.71 | 1.22% | 58,356 |
| Aug 8, 2025 | 390.30 | 403.81 | 386.34 | 386.90 | 386.01 | -1.71% | 35,887 |
| Aug 7, 2025 | 392.65 | 401.09 | 390.25 | 393.64 | 392.73 | 0.38% | 59,141 |
| Aug 6, 2025 | 380.20 | 392.45 | 379.48 | 392.15 | 391.24 | 3.28% | 54,623 |
| Aug 5, 2025 | 382.94 | 383.32 | 375.79 | 379.70 | 378.82 | -0.70% | 48,961 |
| Aug 4, 2025 | 373.46 | 383.64 | 372.46 | 382.36 | 381.48 | 3.13% | 56,455 |
| Aug 1, 2025 | 376.80 | 380.16 | 367.85 | 370.74 | 369.88 | -1.77% | 50,679 |
| Jul 31, 2025 | 379.75 | 385.02 | 369.32 | 377.42 | 376.55 | -1.47% | 54,973 |
| Jul 30, 2025 | 377.90 | 386.06 | 377.90 | 383.05 | 382.17 | 2.08% | 64,878 |
| Jul 29, 2025 | 384.52 | 386.85 | 374.10 | 375.26 | 374.39 | -1.83% | 72,041 |
| Jul 28, 2025 | 384.09 | 387.52 | 379.37 | 382.25 | 381.37 | -0.25% | 68,812 |
| Jul 25, 2025 | 380.13 | 383.54 | 375.39 | 383.20 | 382.32 | 0.75% | 44,756 |
| Jul 24, 2025 | 381.83 | 385.40 | 378.07 | 380.33 | 379.45 | -0.36% | 44,263 |
| Jul 23, 2025 | 378.03 | 385.34 | 377.43 | 381.70 | 380.82 | 1.05% | 46,316 |
| Jul 22, 2025 | 376.64 | 381.90 | 375.44 | 377.73 | 376.86 | 0.58% | 51,740 |
| Jul 21, 2025 | 375.24 | 379.00 | 374.18 | 375.57 | 374.70 | 0.06% | 38,539 |
| Jul 18, 2025 | 383.47 | 383.47 | 373.00 | 375.33 | 374.46 | -1.71% | 54,088 |
| Jul 17, 2025 | 378.29 | 382.05 | 374.67 | 381.85 | 380.97 | 0.64% | 71,216 |
| Jul 16, 2025 | 377.40 | 384.97 | 373.10 | 379.41 | 378.53 | 1.80% | 70,488 |
| Jul 15, 2025 | 373.18 | 377.55 | 368.31 | 372.70 | 371.84 | -0.09% | 86,090 |
| Jul 14, 2025 | 370.79 | 373.60 | 366.59 | 373.04 | 372.18 | 0.87% | 67,705 |
| Jul 11, 2025 | 366.76 | 375.90 | 366.76 | 369.82 | 368.97 | 0.75% | 44,633 |
| Jul 10, 2025 | 363.50 | 371.48 | 362.46 | 367.06 | 366.21 | 0.62% | 58,393 |
| Jul 9, 2025 | 363.25 | 364.80 | 361.05 | 364.80 | 363.96 | 0.26% | 61,083 |
| Jul 8, 2025 | 369.45 | 369.45 | 355.00 | 363.85 | 363.01 | -0.76% | 121,619 |
| Jul 7, 2025 | 371.00 | 372.80 | 364.52 | 366.63 | 365.78 | -2.07% | 103,838 |
| Jul 3, 2025 | 373.66 | 377.70 | 365.66 | 374.38 | 373.52 | 0.07% | 44,499 |
| Jul 2, 2025 | 388.63 | 388.63 | 373.97 | 374.12 | 373.26 | -3.10% | 91,052 |
| Jul 1, 2025 | 374.16 | 389.20 | 374.16 | 386.10 | 385.21 | 2.25% | 92,916 |
| Jun 30, 2025 | 376.99 | 382.59 | 373.50 | 377.61 | 376.74 | 0.71% | 66,894 |
| Jun 27, 2025 | 381.75 | 381.75 | 364.44 | 374.95 | 374.08 | -1.09% | 135,852 |
| Jun 26, 2025 | 380.28 | 384.29 | 362.39 | 379.10 | 378.23 | -0.72% | 169,362 |
| Jun 25, 2025 | 377.44 | 385.19 | 371.80 | 381.86 | 380.98 | 1.46% | 128,856 |
| Jun 24, 2025 | 402.50 | 406.95 | 369.01 | 376.37 | 375.50 | -6.32% | 124,410 |
| Jun 23, 2025 | 445.25 | 449.59 | 400.99 | 401.75 | 400.82 | -9.57% | 162,353 |
| Jun 20, 2025 | 454.20 | 454.66 | 441.94 | 444.29 | 443.26 | -1.34% | 265,949 |
| Jun 18, 2025 | 442.88 | 459.93 | 433.45 | 450.34 | 449.30 | 1.42% | 174,776 |
| Jun 17, 2025 | 439.10 | 447.37 | 437.55 | 444.04 | 443.02 | 0.68% | 270,486 |
| Jun 16, 2025 | 433.73 | 442.37 | 432.63 | 441.05 | 440.03 | 2.56% | 207,456 |
| Jun 13, 2025 | 424.36 | 437.06 | 423.43 | 430.02 | 429.03 | 0.17% | 178,520 |
| Jun 12, 2025 | 423.46 | 431.47 | 418.96 | 429.31 | 428.32 | 1.17% | 296,542 |
| Jun 11, 2025 | 430.47 | 433.94 | 420.21 | 424.33 | 423.35 | -0.67% | 341,933 |
| Jun 10, 2025 | 419.80 | 427.98 | 408.83 | 427.20 | 426.21 | 2.51% | 611,600 |
| Jun 9, 2025 | 432.92 | 437.44 | 405.87 | 416.72 | 415.76 | -3.60% | 702,406 |