Winmark Corporation (WINA)
NASDAQ: WINA · Real-Time Price · USD
398.65
+0.15 (0.04%)
Dec 20, 2024, 4:00 PM EST - Market closed
Winmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 392.18 | 407.29 | 392.18 | 398.65 | 398.65 | 0.04% | 44,103 |
| Dec 19, 2024 | 408.01 | 408.01 | 395.40 | 398.50 | 398.50 | -0.93% | 21,864 |
| Dec 18, 2024 | 408.71 | 413.49 | 399.14 | 402.24 | 402.24 | -1.46% | 19,010 |
| Dec 17, 2024 | 406.89 | 412.59 | 406.51 | 408.18 | 408.18 | 0.63% | 18,451 |
| Dec 16, 2024 | 403.65 | 413.02 | 403.65 | 405.64 | 405.64 | -0.49% | 10,816 |
| Dec 13, 2024 | 406.32 | 411.42 | 401.76 | 407.63 | 407.63 | -0.70% | 18,045 |
| Dec 12, 2024 | 419.21 | 419.21 | 410.07 | 410.49 | 410.49 | -1.80% | 13,517 |
| Dec 11, 2024 | 410.81 | 419.44 | 410.21 | 418.00 | 418.00 | 2.22% | 27,841 |
| Dec 10, 2024 | 414.55 | 416.91 | 407.96 | 408.91 | 408.91 | -0.82% | 16,100 |
| Dec 9, 2024 | 402.08 | 413.19 | 400.78 | 412.29 | 412.29 | 2.82% | 17,923 |
| Dec 6, 2024 | 401.06 | 404.44 | 399.00 | 400.97 | 400.97 | 0.56% | 9,516 |
| Dec 5, 2024 | 411.33 | 411.33 | 396.08 | 398.74 | 398.74 | -3.91% | 16,169 |
| Dec 4, 2024 | 413.01 | 417.94 | 411.95 | 414.98 | 414.98 | 1.44% | 12,987 |
| Dec 3, 2024 | 413.83 | 421.00 | 407.36 | 409.10 | 409.10 | -2.05% | 15,770 |
| Dec 2, 2024 | 415.69 | 417.79 | 409.01 | 417.67 | 417.67 | 1.39% | 15,661 |
| Nov 29, 2024 | 413.32 | 416.00 | 411.41 | 411.93 | 411.93 | -0.10% | 12,572 |
| Nov 27, 2024 | 415.78 | 415.78 | 412.00 | 412.36 | 412.36 | -1.78% | 12,353 |
| Nov 26, 2024 | 419.00 | 424.23 | 417.38 | 419.85 | 419.85 | -0.58% | 13,384 |
| Nov 25, 2024 | 424.45 | 430.00 | 419.53 | 422.31 | 422.31 | 4.72% | 46,093 |
| Nov 22, 2024 | 400.56 | 412.46 | 400.56 | 403.27 | 403.27 | 0.91% | 31,532 |
| Nov 21, 2024 | 393.70 | 399.78 | 393.70 | 399.62 | 399.62 | 1.06% | 12,400 |
| Nov 20, 2024 | 402.69 | 403.14 | 386.88 | 395.43 | 395.43 | -1.21% | 18,858 |
| Nov 19, 2024 | 390.00 | 401.02 | 390.00 | 400.28 | 400.28 | 0.23% | 21,591 |
| Nov 18, 2024 | 389.46 | 399.65 | 389.46 | 399.38 | 399.38 | 2.72% | 16,822 |
| Nov 15, 2024 | 401.63 | 401.63 | 379.64 | 388.82 | 388.82 | -2.54% | 17,269 |
| Nov 14, 2024 | 391.60 | 398.97 | 391.60 | 398.97 | 398.97 | 0.16% | 13,826 |
| Nov 13, 2024 | 412.77 | 413.52 | 396.86 | 398.33 | 398.33 | -4.38% | 15,474 |
| Nov 12, 2024 | 420.05 | 431.00 | 415.65 | 416.57 | 407.97 | -1.16% | 26,084 |
| Nov 11, 2024 | 417.57 | 422.05 | 416.23 | 421.48 | 412.78 | 2.68% | 17,695 |
| Nov 8, 2024 | 402.94 | 415.13 | 402.94 | 410.46 | 401.98 | 1.10% | 13,147 |
| Nov 7, 2024 | 402.55 | 410.87 | 402.55 | 405.98 | 397.60 | 0.05% | 16,716 |
| Nov 6, 2024 | 400.92 | 415.00 | 400.00 | 405.79 | 397.41 | 4.31% | 34,058 |
| Nov 5, 2024 | 391.66 | 396.37 | 389.04 | 389.04 | 381.01 | -0.27% | 21,420 |
| Nov 4, 2024 | 381.40 | 391.47 | 381.40 | 390.11 | 382.05 | 1.41% | 15,063 |
| Nov 1, 2024 | 380.15 | 384.68 | 379.00 | 384.68 | 376.74 | 3.16% | 17,170 |
| Oct 31, 2024 | 382.74 | 382.74 | 372.89 | 372.89 | 365.19 | -3.04% | 19,933 |
| Oct 30, 2024 | 378.98 | 385.44 | 378.98 | 384.60 | 376.66 | 1.08% | 13,673 |
| Oct 29, 2024 | 372.84 | 380.68 | 370.01 | 380.49 | 372.63 | 0.93% | 15,247 |
| Oct 28, 2024 | 375.78 | 380.23 | 373.50 | 377.00 | 369.21 | 1.55% | 16,665 |
| Oct 25, 2024 | 379.86 | 381.47 | 370.42 | 371.23 | 363.56 | -1.64% | 11,955 |
| Oct 24, 2024 | 376.00 | 379.11 | 376.00 | 377.43 | 369.64 | -0.33% | 16,722 |
| Oct 23, 2024 | 379.28 | 380.40 | 377.50 | 378.69 | 370.87 | -0.41% | 15,049 |
| Oct 22, 2024 | 383.80 | 387.05 | 380.26 | 380.26 | 372.41 | -1.69% | 17,539 |
| Oct 21, 2024 | 383.08 | 388.78 | 378.74 | 386.81 | 378.82 | 0.27% | 12,855 |
| Oct 18, 2024 | 384.45 | 386.50 | 380.14 | 385.77 | 377.80 | 0.98% | 17,381 |
| Oct 17, 2024 | 376.58 | 390.59 | 372.93 | 382.02 | 374.13 | 1.46% | 18,110 |
| Oct 16, 2024 | 375.16 | 377.00 | 367.10 | 376.54 | 368.76 | 2.29% | 22,652 |
| Oct 15, 2024 | 364.35 | 383.58 | 364.35 | 368.11 | 360.51 | 0.34% | 26,028 |
| Oct 14, 2024 | 368.35 | 369.10 | 364.17 | 366.88 | 359.30 | -0.26% | 12,694 |
| Oct 11, 2024 | 361.62 | 367.84 | 359.51 | 367.84 | 360.24 | 1.77% | 17,026 |
| Oct 10, 2024 | 364.34 | 364.34 | 355.46 | 361.46 | 354.00 | -1.15% | 15,017 |
| Oct 9, 2024 | 370.10 | 373.03 | 365.66 | 365.66 | 358.11 | -1.03% | 9,081 |
| Oct 8, 2024 | 360.54 | 373.65 | 360.33 | 369.48 | 361.85 | 2.48% | 29,867 |
| Oct 7, 2024 | 368.63 | 368.63 | 358.81 | 360.54 | 353.09 | -2.35% | 15,771 |
| Oct 4, 2024 | 356.34 | 371.11 | 356.34 | 369.22 | 361.60 | 4.77% | 28,560 |
| Oct 3, 2024 | 350.00 | 352.89 | 350.00 | 352.40 | 345.12 | -3.70% | 15,969 |
| Oct 2, 2024 | 366.79 | 366.79 | 362.15 | 365.94 | 358.38 | -1.10% | 17,256 |
| Oct 1, 2024 | 384.20 | 384.20 | 368.89 | 370.00 | 362.36 | -3.38% | 16,075 |
| Sep 30, 2024 | 384.89 | 388.15 | 381.89 | 382.93 | 375.02 | -0.54% | 25,733 |
| Sep 27, 2024 | 388.88 | 388.88 | 384.29 | 385.00 | 377.05 | 0.03% | 25,695 |
| Sep 26, 2024 | 381.10 | 385.65 | 381.10 | 384.89 | 376.94 | 1.77% | 20,198 |
| Sep 25, 2024 | 373.68 | 381.23 | 371.49 | 378.20 | 370.39 | 1.39% | 34,783 |
| Sep 24, 2024 | 369.21 | 375.51 | 369.21 | 373.00 | 365.30 | 0.90% | 34,975 |
| Sep 23, 2024 | 387.03 | 387.03 | 365.60 | 369.68 | 362.05 | -3.49% | 41,702 |
| Sep 20, 2024 | 378.93 | 385.33 | 377.22 | 383.04 | 375.13 | -0.11% | 63,597 |
| Sep 19, 2024 | 378.79 | 383.46 | 375.50 | 383.46 | 375.54 | 2.80% | 21,280 |
| Sep 18, 2024 | 370.61 | 382.50 | 369.19 | 373.03 | 365.33 | 0.12% | 25,279 |
| Sep 17, 2024 | 361.94 | 374.48 | 361.94 | 372.58 | 364.89 | 3.21% | 38,700 |
| Sep 16, 2024 | 365.85 | 366.21 | 359.86 | 360.98 | 353.53 | -0.57% | 25,209 |
| Sep 13, 2024 | 356.90 | 368.51 | 356.90 | 363.06 | 355.56 | 2.95% | 25,145 |
| Sep 12, 2024 | 349.64 | 354.57 | 349.64 | 352.67 | 345.39 | 1.72% | 19,986 |
| Sep 11, 2024 | 344.27 | 346.71 | 343.48 | 346.71 | 339.55 | 0.18% | 11,962 |
| Sep 10, 2024 | 346.42 | 349.62 | 344.09 | 346.10 | 338.95 | 0.09% | 14,049 |
| Sep 9, 2024 | 350.35 | 351.59 | 343.46 | 345.79 | 338.65 | -1.14% | 33,764 |
| Sep 6, 2024 | 354.95 | 357.35 | 348.18 | 349.77 | 342.55 | -1.09% | 17,901 |
| Sep 5, 2024 | 362.92 | 364.99 | 352.80 | 353.63 | 346.33 | -1.95% | 34,608 |
| Sep 4, 2024 | 358.20 | 361.75 | 357.41 | 360.67 | 353.22 | 0.91% | 26,964 |
| Sep 3, 2024 | 358.64 | 362.07 | 355.52 | 357.40 | 350.02 | -0.89% | 20,439 |
| Aug 30, 2024 | 360.98 | 360.98 | 356.24 | 360.60 | 353.15 | 0.58% | 20,950 |
| Aug 29, 2024 | 359.00 | 363.76 | 356.80 | 358.51 | 351.11 | 0.48% | 15,671 |
| Aug 28, 2024 | 364.15 | 364.90 | 355.59 | 356.81 | 349.44 | -2.78% | 24,276 |
| Aug 27, 2024 | 365.41 | 373.26 | 365.31 | 367.01 | 359.43 | -0.34% | 28,805 |
| Aug 26, 2024 | 375.01 | 375.93 | 367.12 | 368.28 | 360.67 | -0.89% | 53,567 |
| Aug 23, 2024 | 367.64 | 377.24 | 365.01 | 371.59 | 363.92 | 2.40% | 74,466 |
| Aug 22, 2024 | 371.84 | 372.07 | 362.89 | 362.89 | 355.40 | -2.78% | 22,896 |
| Aug 21, 2024 | 367.99 | 374.18 | 367.50 | 373.27 | 365.56 | 1.58% | 136,836 |
| Aug 20, 2024 | 368.15 | 368.49 | 361.63 | 367.45 | 359.86 | -0.51% | 52,056 |
| Aug 19, 2024 | 375.74 | 375.95 | 369.25 | 369.33 | 361.70 | -0.57% | 47,741 |
| Aug 16, 2024 | 374.49 | 378.20 | 371.46 | 371.46 | 363.79 | -0.83% | 21,457 |
| Aug 15, 2024 | 381.20 | 384.66 | 373.00 | 374.56 | 366.82 | 2.37% | 31,458 |
| Aug 14, 2024 | 366.00 | 370.61 | 364.00 | 365.90 | 358.34 | -1.16% | 47,363 |
| Aug 13, 2024 | 364.93 | 372.00 | 362.51 | 370.19 | 361.66 | 2.45% | 44,935 |
| Aug 12, 2024 | 360.92 | 363.97 | 360.79 | 361.33 | 353.00 | 0.07% | 34,267 |
| Aug 9, 2024 | 363.22 | 363.22 | 361.00 | 361.06 | 352.74 | -0.39% | 14,988 |
| Aug 8, 2024 | 358.68 | 363.79 | 358.68 | 362.46 | 354.10 | 1.96% | 29,403 |
| Aug 7, 2024 | 355.73 | 357.00 | 354.54 | 355.48 | 347.28 | 1.02% | 32,839 |
| Aug 6, 2024 | 356.86 | 360.51 | 351.62 | 351.90 | 343.79 | -1.25% | 28,733 |
| Aug 5, 2024 | 348.01 | 358.07 | 348.01 | 356.37 | 348.15 | -2.47% | 40,608 |
| Aug 2, 2024 | 367.47 | 367.80 | 361.18 | 365.40 | 356.98 | -3.33% | 14,898 |
| Aug 1, 2024 | 398.50 | 398.50 | 372.08 | 378.00 | 369.29 | -4.46% | 50,780 |