Winmark Corporation (WINA)
NASDAQ: WINA · Real-Time Price · USD
495.40
-7.80 (-1.55%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Winmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 500.30 | 503.12 | 493.83 | 495.40 | 495.40 | -1.55% | 83,454 |
| Oct 6, 2025 | 515.29 | 515.29 | 501.03 | 503.20 | 503.20 | -1.79% | 97,556 |
| Oct 3, 2025 | 520.90 | 527.37 | 507.59 | 512.35 | 512.35 | -1.07% | 75,798 |
| Oct 2, 2025 | 513.85 | 518.20 | 507.17 | 517.89 | 517.89 | 0.77% | 48,921 |
| Oct 1, 2025 | 494.77 | 513.96 | 494.77 | 513.95 | 513.95 | 3.25% | 75,891 |
| Sep 30, 2025 | 505.55 | 509.31 | 496.68 | 497.77 | 497.77 | -1.69% | 83,840 |
| Sep 29, 2025 | 498.37 | 509.80 | 495.80 | 506.32 | 506.32 | 0.76% | 115,494 |
| Sep 26, 2025 | 493.49 | 502.61 | 491.66 | 502.49 | 502.49 | 1.63% | 27,182 |
| Sep 25, 2025 | 487.34 | 497.64 | 484.74 | 494.44 | 494.44 | 0.89% | 68,449 |
| Sep 24, 2025 | 501.74 | 501.74 | 489.02 | 490.08 | 490.08 | -1.94% | 41,051 |
| Sep 23, 2025 | 508.20 | 508.20 | 494.26 | 499.79 | 499.79 | -1.21% | 39,585 |
| Sep 22, 2025 | 506.26 | 510.23 | 499.93 | 505.90 | 505.90 | 0.05% | 43,884 |
| Sep 19, 2025 | 512.42 | 512.42 | 499.00 | 505.63 | 505.63 | -1.81% | 171,959 |
| Sep 18, 2025 | 501.48 | 517.69 | 498.87 | 514.95 | 514.95 | 2.74% | 83,068 |
| Sep 17, 2025 | 510.00 | 512.30 | 500.97 | 501.22 | 501.22 | -1.20% | 55,650 |
| Sep 16, 2025 | 496.31 | 508.94 | 494.20 | 507.31 | 507.31 | 1.82% | 85,916 |
| Sep 15, 2025 | 488.97 | 501.29 | 485.79 | 498.25 | 498.25 | 1.90% | 124,289 |
| Sep 12, 2025 | 510.93 | 512.70 | 482.95 | 488.95 | 488.95 | -4.87% | 93,776 |
| Sep 11, 2025 | 498.35 | 518.48 | 496.10 | 513.96 | 513.96 | 3.48% | 95,762 |
| Sep 10, 2025 | 478.00 | 497.97 | 473.00 | 496.66 | 496.66 | 3.58% | 82,934 |
| Sep 9, 2025 | 472.40 | 482.25 | 465.61 | 479.51 | 479.51 | 1.31% | 81,709 |
| Sep 8, 2025 | 485.17 | 485.17 | 470.74 | 473.33 | 473.33 | -1.32% | 55,103 |
| Sep 5, 2025 | 481.00 | 493.12 | 473.48 | 479.66 | 479.66 | -0.01% | 69,978 |
| Sep 4, 2025 | 465.55 | 479.93 | 465.55 | 479.69 | 479.69 | 3.41% | 46,761 |
| Sep 3, 2025 | 454.99 | 467.85 | 454.99 | 463.86 | 463.86 | 1.72% | 74,090 |
| Sep 2, 2025 | 462.29 | 476.60 | 453.41 | 456.01 | 456.01 | -1.69% | 67,971 |
| Aug 29, 2025 | 463.66 | 466.05 | 459.20 | 463.84 | 463.84 | 0.42% | 58,844 |
| Aug 28, 2025 | 458.18 | 466.22 | 455.06 | 461.90 | 461.90 | 0.85% | 100,324 |
| Aug 27, 2025 | 448.36 | 458.31 | 445.29 | 457.99 | 457.99 | 1.95% | 68,747 |
| Aug 26, 2025 | 455.93 | 460.64 | 447.62 | 449.22 | 449.22 | -1.81% | 59,080 |
| Aug 25, 2025 | 449.70 | 458.35 | 448.19 | 457.50 | 457.50 | 1.94% | 63,628 |
| Aug 22, 2025 | 440.72 | 454.30 | 439.64 | 448.80 | 448.80 | 2.17% | 84,430 |
| Aug 21, 2025 | 431.07 | 439.46 | 426.47 | 439.25 | 439.25 | 1.73% | 72,330 |
| Aug 20, 2025 | 434.08 | 436.76 | 427.30 | 431.79 | 431.79 | -0.33% | 108,369 |
| Aug 19, 2025 | 439.82 | 445.99 | 431.85 | 433.23 | 433.23 | -1.56% | 92,682 |
| 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 |