Skip to main content
Winmark Corporation (WINA)
NASDAQ: WINA · Real-Time Price · USD
395.00
+4.89 (1.25%)
Nov 5, 2024, 10:56 AM EST - Market open

Winmark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024381.40391.47381.40390.11390.111.41%15,063
Nov 1, 2024380.15384.68379.00384.68384.683.16%17,170
Oct 31, 2024382.74382.74372.89372.89372.89-3.04%19,933
Oct 30, 2024378.98385.44378.98384.60384.601.08%13,673
Oct 29, 2024372.84380.68370.01380.49380.490.93%15,247
Oct 28, 2024375.78380.23373.50377.00377.001.55%16,665
Oct 25, 2024379.86381.47370.42371.23371.23-1.64%11,955
Oct 24, 2024376.00379.11376.00377.43377.43-0.33%16,722
Oct 23, 2024379.28380.40377.50378.69378.69-0.41%15,049
Oct 22, 2024383.80387.05380.26380.26380.26-1.69%17,539
Oct 21, 2024383.08388.78378.74386.81386.810.27%12,855
Oct 18, 2024384.45386.50380.14385.77385.770.98%17,381
Oct 17, 2024376.58390.59372.93382.02382.021.46%18,110
Oct 16, 2024375.16377.00367.10376.54376.542.29%22,652
Oct 15, 2024364.35383.58364.35368.11368.110.34%26,028
Oct 14, 2024368.35369.10364.17366.88366.88-0.26%12,694
Oct 11, 2024361.62367.84359.51367.84367.841.77%17,026
Oct 10, 2024364.34364.34355.46361.46361.46-1.15%15,017
Oct 9, 2024370.10373.03365.66365.66365.66-1.03%9,081
Oct 8, 2024360.54373.65360.33369.48369.482.48%29,867
Oct 7, 2024368.63368.63358.81360.54360.54-2.35%15,771
Oct 4, 2024356.34371.11356.34369.22369.224.77%28,560
Oct 3, 2024350.00352.89350.00352.40352.40-3.70%15,969
Oct 2, 2024366.79366.79362.15365.94365.94-1.10%17,256
Oct 1, 2024384.20384.20368.89370.00370.00-3.38%16,075
Sep 30, 2024384.89388.15381.89382.93382.93-0.54%25,733
Sep 27, 2024388.88388.88384.29385.00385.000.03%25,695
Sep 26, 2024381.10385.65381.10384.89384.891.77%20,198
Sep 25, 2024373.68381.23371.49378.20378.201.39%34,783
Sep 24, 2024369.21375.51369.21373.00373.000.90%34,975
Sep 23, 2024387.03387.03365.60369.68369.68-3.49%41,702
Sep 20, 2024378.93385.33377.22383.04383.04-0.11%63,597
Sep 19, 2024378.79383.46375.50383.46383.462.80%21,280
Sep 18, 2024370.61382.50369.19373.03373.030.12%25,279
Sep 17, 2024361.94374.48361.94372.58372.583.21%38,700
Sep 16, 2024365.85366.21359.86360.98360.98-0.57%25,209
Sep 13, 2024356.90368.51356.90363.06363.062.95%25,145
Sep 12, 2024349.64354.57349.64352.67352.671.72%19,986
Sep 11, 2024344.27346.71343.48346.71346.710.18%11,962
Sep 10, 2024346.42349.62344.09346.10346.100.09%14,049
Sep 9, 2024350.35351.59343.46345.79345.79-1.14%33,764
Sep 6, 2024354.95357.35348.18349.77349.77-1.09%17,901
Sep 5, 2024362.92364.99352.80353.63353.63-1.95%34,608
Sep 4, 2024358.20361.75357.41360.67360.670.91%26,964
Sep 3, 2024358.64362.07355.52357.40357.40-0.89%20,439
Aug 30, 2024360.98360.98356.24360.60360.600.58%20,950
Aug 29, 2024359.00363.76356.80358.51358.510.48%15,671
Aug 28, 2024364.15364.90355.59356.81356.81-2.78%24,276
Aug 27, 2024365.41373.26365.31367.01367.01-0.34%28,805
Aug 26, 2024375.01375.93367.12368.28368.28-0.89%53,567
Aug 23, 2024367.64377.24365.01371.59371.592.40%74,466
Aug 22, 2024371.84372.07362.89362.89362.89-2.78%22,896
Aug 21, 2024367.99374.18367.50373.27373.271.58%136,836
Aug 20, 2024368.15368.49361.63367.45367.45-0.51%52,056
Aug 19, 2024375.74375.95369.25369.33369.33-0.57%47,741
Aug 16, 2024374.49378.20371.46371.46371.46-0.83%21,457
Aug 15, 2024381.20384.66373.00374.56374.562.37%31,458
Aug 14, 2024366.00370.61364.00365.90365.90-1.16%47,363
Aug 13, 2024364.93372.00362.51370.19369.282.45%44,935
Aug 12, 2024360.92363.97360.79361.33360.440.07%34,267
Aug 9, 2024363.22363.22361.00361.06360.17-0.39%14,988
Aug 8, 2024358.68363.79358.68362.46361.571.96%29,403
Aug 7, 2024355.73357.00354.54355.48354.611.02%32,839
Aug 6, 2024356.86360.51351.62351.90351.04-1.25%28,733
Aug 5, 2024348.01358.07348.01356.37355.50-2.47%40,608
Aug 2, 2024367.47367.80361.18365.40364.50-3.33%14,898
Aug 1, 2024398.50398.50372.08378.00377.07-4.46%50,780
Jul 31, 2024390.11399.05388.25395.64394.671.79%32,390
Jul 30, 2024396.41396.41388.67388.67387.72-1.23%15,435
Jul 29, 2024406.99407.00393.29393.50392.53-2.84%48,932
Jul 26, 2024402.02407.00399.49405.00404.012.03%25,307
Jul 25, 2024403.21407.00396.96396.96395.990.42%44,542
Jul 24, 2024401.00402.00394.86395.31394.34-1.56%18,841
Jul 23, 2024405.09407.00401.27401.56400.58-1.49%24,924
Jul 22, 2024389.45407.62389.45407.62406.624.65%23,585
Jul 19, 2024399.80402.33386.20389.49388.53-2.34%30,562
Jul 18, 2024405.21414.04393.21398.82397.84-2.71%40,821
Jul 17, 2024415.57424.04408.97409.92408.91-3.09%47,009
Jul 16, 2024401.95431.67400.11423.00421.966.55%57,973
Jul 15, 2024396.60400.99390.24397.01396.041.12%39,146
Jul 12, 2024389.15396.23389.15392.62391.660.94%30,434
Jul 11, 2024368.29393.74368.26388.98388.037.10%40,521
Jul 10, 2024357.99363.20357.99363.20362.312.31%18,400
Jul 9, 2024354.28355.77354.04355.00354.131.17%15,089
Jul 8, 2024351.37358.00349.50350.90350.040.50%13,746
Jul 5, 2024351.95355.80349.00349.15348.29-1.00%40,480
Jul 3, 2024345.00352.67345.00352.67351.812.17%9,773
Jul 2, 2024344.17347.80343.79345.18344.33-0.41%14,114
Jul 1, 2024349.28349.28344.56346.61345.76-1.71%17,228
Jun 28, 2024348.80356.96348.80352.63351.771.10%33,863
Jun 27, 2024351.66351.66346.51348.80347.94-1.40%19,511
Jun 26, 2024349.32358.29349.32353.77352.90-2.12%14,754
Jun 25, 2024359.33363.94358.76361.42360.53-0.27%13,104
Jun 24, 2024357.72370.98354.00362.40361.511.46%19,197
Jun 21, 2024354.66366.21354.21357.20356.320.58%69,067
Jun 20, 2024361.11365.85350.38355.13354.26-2.08%25,588
Jun 18, 2024356.05362.67352.88362.67361.781.89%65,085
Jun 17, 2024343.77355.99343.77355.93355.062.41%27,773
Jun 14, 2024342.27347.56338.41347.56346.710.13%13,625
Jun 13, 2024356.33356.33346.68347.11346.26-2.41%11,606