Skip to main content
Winmark Corporation (WINA)
NASDAQ: WINA · Real-Time Price · USD
395.43
-4.85 (-1.21%)
Nov 20, 2024, 4:00 PM EST - Market open

Winmark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024402.69403.14386.88395.43395.43-1.21%18,858
Nov 19, 2024390.00401.02390.00400.28400.280.23%21,591
Nov 18, 2024389.46399.65389.46399.38399.382.72%16,822
Nov 15, 2024401.63401.63379.64388.82388.82-2.54%17,269
Nov 14, 2024391.60398.97391.60398.97398.970.16%13,826
Nov 13, 2024412.77413.52396.86398.33398.33-4.38%15,474
Nov 12, 2024420.05431.00415.65416.57407.97-1.16%26,084
Nov 11, 2024417.57422.05416.23421.48412.782.68%17,695
Nov 8, 2024402.94415.13402.94410.46401.981.10%13,147
Nov 7, 2024402.55410.87402.55405.98397.600.05%16,716
Nov 6, 2024400.92415.00400.00405.79397.414.31%34,058
Nov 5, 2024391.66396.37389.04389.04381.01-0.27%21,420
Nov 4, 2024381.40391.47381.40390.11382.051.41%15,063
Nov 1, 2024380.15384.68379.00384.68376.743.16%17,170
Oct 31, 2024382.74382.74372.89372.89365.19-3.04%19,933
Oct 30, 2024378.98385.44378.98384.60376.661.08%13,673
Oct 29, 2024372.84380.68370.01380.49372.630.93%15,247
Oct 28, 2024375.78380.23373.50377.00369.211.55%16,665
Oct 25, 2024379.86381.47370.42371.23363.56-1.64%11,955
Oct 24, 2024376.00379.11376.00377.43369.64-0.33%16,722
Oct 23, 2024379.28380.40377.50378.69370.87-0.41%15,049
Oct 22, 2024383.80387.05380.26380.26372.41-1.69%17,539
Oct 21, 2024383.08388.78378.74386.81378.820.27%12,855
Oct 18, 2024384.45386.50380.14385.77377.800.98%17,381
Oct 17, 2024376.58390.59372.93382.02374.131.46%18,110
Oct 16, 2024375.16377.00367.10376.54368.762.29%22,652
Oct 15, 2024364.35383.58364.35368.11360.510.34%26,028
Oct 14, 2024368.35369.10364.17366.88359.30-0.26%12,694
Oct 11, 2024361.62367.84359.51367.84360.241.77%17,026
Oct 10, 2024364.34364.34355.46361.46354.00-1.15%15,017
Oct 9, 2024370.10373.03365.66365.66358.11-1.03%9,081
Oct 8, 2024360.54373.65360.33369.48361.852.48%29,867
Oct 7, 2024368.63368.63358.81360.54353.09-2.35%15,771
Oct 4, 2024356.34371.11356.34369.22361.604.77%28,560
Oct 3, 2024350.00352.89350.00352.40345.12-3.70%15,969
Oct 2, 2024366.79366.79362.15365.94358.38-1.10%17,256
Oct 1, 2024384.20384.20368.89370.00362.36-3.38%16,075
Sep 30, 2024384.89388.15381.89382.93375.02-0.54%25,733
Sep 27, 2024388.88388.88384.29385.00377.050.03%25,695
Sep 26, 2024381.10385.65381.10384.89376.941.77%20,198
Sep 25, 2024373.68381.23371.49378.20370.391.39%34,783
Sep 24, 2024369.21375.51369.21373.00365.300.90%34,975
Sep 23, 2024387.03387.03365.60369.68362.05-3.49%41,702
Sep 20, 2024378.93385.33377.22383.04375.13-0.11%63,597
Sep 19, 2024378.79383.46375.50383.46375.542.80%21,280
Sep 18, 2024370.61382.50369.19373.03365.330.12%25,279
Sep 17, 2024361.94374.48361.94372.58364.893.21%38,700
Sep 16, 2024365.85366.21359.86360.98353.53-0.57%25,209
Sep 13, 2024356.90368.51356.90363.06355.562.95%25,145
Sep 12, 2024349.64354.57349.64352.67345.391.72%19,986
Sep 11, 2024344.27346.71343.48346.71339.550.18%11,962
Sep 10, 2024346.42349.62344.09346.10338.950.09%14,049
Sep 9, 2024350.35351.59343.46345.79338.65-1.14%33,764
Sep 6, 2024354.95357.35348.18349.77342.55-1.09%17,901
Sep 5, 2024362.92364.99352.80353.63346.33-1.95%34,608
Sep 4, 2024358.20361.75357.41360.67353.220.91%26,964
Sep 3, 2024358.64362.07355.52357.40350.02-0.89%20,439
Aug 30, 2024360.98360.98356.24360.60353.150.58%20,950
Aug 29, 2024359.00363.76356.80358.51351.110.48%15,671
Aug 28, 2024364.15364.90355.59356.81349.44-2.78%24,276
Aug 27, 2024365.41373.26365.31367.01359.43-0.34%28,805
Aug 26, 2024375.01375.93367.12368.28360.67-0.89%53,567
Aug 23, 2024367.64377.24365.01371.59363.922.40%74,466
Aug 22, 2024371.84372.07362.89362.89355.40-2.78%22,896
Aug 21, 2024367.99374.18367.50373.27365.561.58%136,836
Aug 20, 2024368.15368.49361.63367.45359.86-0.51%52,056
Aug 19, 2024375.74375.95369.25369.33361.70-0.57%47,741
Aug 16, 2024374.49378.20371.46371.46363.79-0.83%21,457
Aug 15, 2024381.20384.66373.00374.56366.822.37%31,458
Aug 14, 2024366.00370.61364.00365.90358.34-1.16%47,363
Aug 13, 2024364.93372.00362.51370.19361.662.45%44,935
Aug 12, 2024360.92363.97360.79361.33353.000.07%34,267
Aug 9, 2024363.22363.22361.00361.06352.74-0.39%14,988
Aug 8, 2024358.68363.79358.68362.46354.101.96%29,403
Aug 7, 2024355.73357.00354.54355.48347.281.02%32,839
Aug 6, 2024356.86360.51351.62351.90343.79-1.25%28,733
Aug 5, 2024348.01358.07348.01356.37348.15-2.47%40,608
Aug 2, 2024367.47367.80361.18365.40356.98-3.33%14,898
Aug 1, 2024398.50398.50372.08378.00369.29-4.46%50,780
Jul 31, 2024390.11399.05388.25395.64386.521.79%32,390
Jul 30, 2024396.41396.41388.67388.67379.71-1.23%15,435
Jul 29, 2024406.99407.00393.29393.50384.43-2.84%48,932
Jul 26, 2024402.02407.00399.49405.00395.662.03%25,307
Jul 25, 2024403.21407.00396.96396.96387.810.42%44,542
Jul 24, 2024401.00402.00394.86395.31386.20-1.56%18,841
Jul 23, 2024405.09407.00401.27401.56392.30-1.49%24,924
Jul 22, 2024389.45407.62389.45407.62398.224.65%23,585
Jul 19, 2024399.80402.33386.20389.49380.51-2.34%30,562
Jul 18, 2024405.21414.04393.21398.82389.63-2.71%40,821
Jul 17, 2024415.57424.04408.97409.92400.47-3.09%47,009
Jul 16, 2024401.95431.67400.11423.00413.256.55%57,973
Jul 15, 2024396.60400.99390.24397.01387.861.12%39,146
Jul 12, 2024389.15396.23389.15392.62383.570.94%30,434
Jul 11, 2024368.29393.74368.26388.98380.017.10%40,521
Jul 10, 2024357.99363.20357.99363.20354.832.31%18,400
Jul 9, 2024354.28355.77354.04355.00346.821.17%15,089
Jul 8, 2024351.37358.00349.50350.90342.810.50%13,746
Jul 5, 2024351.95355.80349.00349.15341.10-1.00%40,480
Jul 3, 2024345.00352.67345.00352.67344.542.17%9,773
Jul 2, 2024344.17347.80343.79345.18337.22-0.41%14,114