Winmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	450.31	453.58	436.72	437.70	-	-3.45%	46,244
Feb 9, 2026	451.45	457.43	436.60	453.33	453.33	0.14%	41,836
Feb 6, 2026	440.80	452.78	440.32	452.68	452.68	3.31%	60,635
Feb 5, 2026	430.65	439.39	427.03	438.19	438.19	1.82%	80,301
Feb 4, 2026	440.26	440.26	417.17	430.37	430.37	-1.37%	65,965
Feb 3, 2026	463.20	464.81	426.74	436.33	436.33	-5.34%	81,605
Feb 2, 2026	453.40	464.04	450.72	460.96	460.96	2.28%	71,398
Jan 30, 2026	448.26	453.59	443.86	450.69	450.69	-0.27%	76,998
Jan 29, 2026	462.39	465.19	442.65	451.93	451.93	-1.75%	92,037
Jan 28, 2026	459.96	464.40	454.24	460.00	460.00	0.01%	50,944
Jan 27, 2026	459.69	465.39	453.88	459.96	459.96	-0.06%	53,955
Jan 26, 2026	448.93	465.78	442.46	460.23	460.23	1.61%	130,826
Jan 23, 2026	449.10	456.00	442.94	452.94	452.94	0.30%	616,063
Jan 22, 2026	487.70	488.83	448.73	451.59	451.59	1.10%	217,109
Jan 21, 2026	437.40	446.69	425.03	446.69	446.69	2.50%	42,183
Jan 20, 2026	437.07	437.48	419.10	435.78	435.78	-1.03%	49,730
Jan 16, 2026	449.68	459.99	437.24	440.30	440.30	-2.44%	40,659
Jan 15, 2026	429.75	455.75	426.11	451.30	451.30	4.22%	62,610
Jan 14, 2026	422.24	433.32	416.45	433.04	433.04	2.66%	62,689
Jan 13, 2026	420.84	427.36	410.40	421.83	421.83	0.58%	100,943
Jan 12, 2026	424.19	427.08	404.76	419.40	419.40	-2.00%	155,372
Jan 9, 2026	435.91	438.57	418.56	427.97	427.97	-1.53%	137,737
Jan 8, 2026	425.00	441.22	424.15	434.64	434.64	2.22%	132,891
Jan 7, 2026	438.10	438.96	412.40	425.20	425.20	-2.49%	103,122
Jan 6, 2026	419.85	439.70	418.75	436.06	436.06	2.78%	120,625
Jan 5, 2026	399.84	429.83	399.84	424.28	424.28	5.65%	137,314
Jan 2, 2026	404.05	417.43	395.65	401.59	401.59	-0.83%	77,301
Dec 31, 2025	406.61	407.34	402.10	404.94	404.94	0.04%	63,137
Dec 30, 2025	408.77	412.83	404.55	404.76	404.76	-1.29%	48,587
Dec 29, 2025	410.23	416.32	398.07	410.04	410.04	-0.05%	74,664
Dec 26, 2025	416.11	420.04	410.16	410.23	410.23	-1.38%	64,356
Dec 24, 2025	408.67	419.19	408.52	415.95	415.95	1.08%	14,115
Dec 23, 2025	407.92	415.80	403.25	411.52	411.52	0.88%	38,249
Dec 22, 2025	407.11	412.00	402.19	407.93	407.93	0.20%	42,419
Dec 19, 2025	410.53	414.22	399.83	407.11	407.11	-1.48%	185,314
Dec 18, 2025	438.88	445.28	412.20	413.21	413.21	-5.34%	110,182
Dec 17, 2025	435.80	455.99	426.12	436.50	436.50	0.19%	72,317
Dec 16, 2025	432.03	442.31	430.00	435.66	435.66	1.03%	76,163
Dec 15, 2025	450.00	450.80	428.97	431.20	431.20	-3.00%	56,505
Dec 12, 2025	443.90	448.86	433.03	444.54	444.54	0.73%	86,961
Dec 11, 2025	427.59	441.31	427.59	441.31	441.31	3.40%	92,276
Dec 10, 2025	424.10	429.56	421.38	426.81	426.81	1.06%	92,057
Dec 9, 2025	421.05	427.86	416.57	422.34	422.34	0.31%	48,617
Dec 8, 2025	428.95	430.63	415.41	421.05	421.05	-1.19%	96,643
Dec 5, 2025	426.76	437.10	423.30	426.12	426.12	-0.44%	70,827
Dec 4, 2025	432.59	435.00	423.21	428.02	428.02	-0.50%	106,373
Dec 3, 2025	411.85	434.55	411.39	430.16	430.16	4.31%	151,058
Dec 2, 2025	418.77	426.35	408.62	412.39	412.39	-1.35%	117,483
Dec 1, 2025	409.89	425.57	405.86	418.05	418.05	1.71%	143,951
Nov 28, 2025	421.00	421.00	407.13	411.01	411.01	-2.29%	72,747