Winmark Corporation (WINA)
NASDAQ: WINA · Real-Time Price · USD
382.00
+6.74 (1.80%)
Jul 30, 2025, 12:15 PM - Market open
Winmark Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 384.52 | 386.85 | 374.10 | 375.26 | 375.26 | -1.83% | 72,041 |
Jul 28, 2025 | 384.09 | 387.52 | 379.37 | 382.25 | 382.25 | -0.25% | 68,812 |
Jul 25, 2025 | 380.13 | 383.54 | 375.39 | 383.20 | 383.20 | 0.75% | 44,756 |
Jul 24, 2025 | 381.83 | 385.40 | 378.07 | 380.33 | 380.33 | -0.36% | 44,263 |
Jul 23, 2025 | 378.03 | 385.34 | 377.43 | 381.70 | 381.70 | 1.05% | 46,316 |
Jul 22, 2025 | 376.64 | 381.90 | 375.44 | 377.73 | 377.73 | 0.58% | 51,740 |
Jul 21, 2025 | 375.24 | 379.00 | 374.18 | 375.57 | 375.57 | 0.06% | 38,539 |
Jul 18, 2025 | 383.47 | 383.47 | 373.00 | 375.33 | 375.33 | -1.71% | 54,088 |
Jul 17, 2025 | 378.29 | 382.05 | 374.67 | 381.85 | 381.85 | 0.64% | 71,216 |
Jul 16, 2025 | 377.40 | 384.97 | 373.10 | 379.41 | 379.41 | 1.80% | 70,488 |
Jul 15, 2025 | 373.18 | 377.55 | 368.31 | 372.70 | 372.70 | -0.09% | 86,090 |
Jul 14, 2025 | 370.79 | 373.60 | 366.59 | 373.04 | 373.04 | 0.87% | 67,705 |
Jul 11, 2025 | 366.76 | 375.90 | 366.76 | 369.82 | 369.82 | 0.75% | 44,633 |
Jul 10, 2025 | 363.50 | 371.48 | 362.46 | 367.06 | 367.06 | 0.62% | 58,393 |
Jul 9, 2025 | 363.25 | 364.80 | 361.05 | 364.80 | 364.80 | 0.26% | 61,083 |
Jul 8, 2025 | 369.45 | 369.45 | 355.00 | 363.85 | 363.85 | -0.76% | 121,619 |
Jul 7, 2025 | 371.00 | 372.80 | 364.52 | 366.63 | 366.63 | -2.07% | 103,838 |
Jul 3, 2025 | 373.66 | 377.70 | 365.66 | 374.38 | 374.38 | 0.07% | 44,499 |
Jul 2, 2025 | 388.63 | 388.63 | 373.97 | 374.12 | 374.12 | -3.10% | 91,052 |
Jul 1, 2025 | 374.16 | 389.20 | 374.16 | 386.10 | 386.10 | 2.25% | 92,916 |
Jun 30, 2025 | 376.99 | 382.59 | 373.50 | 377.61 | 377.61 | 0.71% | 66,894 |
Jun 27, 2025 | 381.75 | 381.75 | 364.44 | 374.95 | 374.95 | -1.09% | 135,852 |
Jun 26, 2025 | 380.28 | 384.29 | 362.39 | 379.10 | 379.10 | -0.72% | 169,362 |
Jun 25, 2025 | 377.44 | 385.19 | 371.80 | 381.86 | 381.86 | 1.46% | 128,856 |
Jun 24, 2025 | 402.50 | 406.95 | 369.01 | 376.37 | 376.37 | -6.32% | 124,410 |
Jun 23, 2025 | 445.25 | 449.59 | 400.99 | 401.75 | 401.75 | -9.57% | 162,353 |
Jun 20, 2025 | 454.20 | 454.66 | 441.94 | 444.29 | 444.29 | -1.34% | 265,949 |
Jun 18, 2025 | 442.88 | 459.93 | 433.45 | 450.34 | 450.34 | 1.42% | 174,776 |
Jun 17, 2025 | 439.10 | 447.37 | 437.55 | 444.04 | 444.04 | 0.68% | 270,486 |
Jun 16, 2025 | 433.73 | 442.37 | 432.63 | 441.05 | 441.05 | 2.56% | 207,456 |
Jun 13, 2025 | 424.36 | 437.06 | 423.43 | 430.02 | 430.02 | 0.17% | 178,520 |
Jun 12, 2025 | 423.46 | 431.47 | 418.96 | 429.31 | 429.31 | 1.17% | 296,542 |
Jun 11, 2025 | 430.47 | 433.94 | 420.21 | 424.33 | 424.33 | -0.67% | 341,933 |
Jun 10, 2025 | 419.80 | 427.98 | 408.83 | 427.20 | 427.20 | 2.51% | 611,600 |
Jun 9, 2025 | 432.92 | 437.44 | 405.87 | 416.72 | 416.72 | -3.60% | 702,406 |
Jun 6, 2025 | 429.00 | 436.54 | 422.11 | 432.26 | 432.26 | 0.89% | 947,977 |
Jun 5, 2025 | 421.00 | 434.08 | 420.05 | 428.46 | 428.46 | 1.76% | 915,091 |
Jun 4, 2025 | 422.29 | 426.30 | 415.99 | 421.03 | 421.03 | 0.14% | 631,687 |
Jun 3, 2025 | 430.83 | 434.00 | 416.63 | 420.44 | 420.44 | -2.00% | 625,474 |
Jun 2, 2025 | 421.78 | 429.88 | 418.72 | 429.04 | 429.04 | 0.99% | 635,491 |
May 30, 2025 | 428.00 | 430.20 | 417.61 | 424.82 | 424.82 | -0.87% | 336,880 |
May 29, 2025 | 419.50 | 429.45 | 414.29 | 428.53 | 428.53 | 1.48% | 216,845 |
May 28, 2025 | 419.61 | 422.27 | 414.20 | 422.27 | 422.27 | 0.83% | 152,798 |
May 27, 2025 | 421.35 | 426.00 | 414.40 | 418.81 | 418.81 | 0.41% | 114,351 |
May 23, 2025 | 411.68 | 418.85 | 410.96 | 417.11 | 417.11 | 0.27% | 42,045 |
May 22, 2025 | 412.35 | 419.90 | 412.35 | 416.00 | 416.00 | 0.12% | 49,038 |
May 21, 2025 | 421.28 | 421.28 | 412.26 | 415.50 | 415.50 | -2.52% | 36,620 |
May 20, 2025 | 421.23 | 430.85 | 421.23 | 426.24 | 426.24 | 0.90% | 25,053 |
May 19, 2025 | 419.99 | 426.30 | 418.47 | 422.42 | 422.42 | -0.57% | 19,756 |
May 16, 2025 | 427.65 | 434.87 | 423.94 | 424.86 | 424.86 | -1.11% | 40,159 |