Winmark Corporation (WINA)
NASDAQ: WINA · Real-Time Price · USD
317.87
+2.87 (0.91%)
At close: Mar 31, 2025, 4:00 PM
322.49
+4.62 (1.45%)
After-hours: Mar 31, 2025, 4:17 PM EDT
Winmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 309.81 | 316.08 | 309.81 | 314.41 | - | -0.19% | 3,735 |
| Mar 28, 2025 | 319.54 | 319.54 | 310.38 | 315.00 | 315.00 | -2.18% | 22,124 |
| Mar 27, 2025 | 322.11 | 325.19 | 320.00 | 322.01 | 322.01 | -0.07% | 29,263 |
| Mar 26, 2025 | 325.91 | 325.91 | 318.28 | 322.22 | 322.22 | -0.60% | 16,026 |
| Mar 25, 2025 | 326.75 | 326.75 | 322.42 | 324.18 | 324.18 | -1.49% | 12,666 |
| Mar 24, 2025 | 323.33 | 329.10 | 323.33 | 329.10 | 329.10 | 3.00% | 10,976 |
| Mar 21, 2025 | 317.91 | 320.64 | 315.20 | 319.52 | 319.52 | -0.90% | 31,076 |
| Mar 20, 2025 | 320.06 | 325.26 | 320.06 | 322.42 | 322.42 | -0.46% | 10,298 |
| Mar 19, 2025 | 323.85 | 330.60 | 321.13 | 323.91 | 323.91 | 0.42% | 26,377 |
| Mar 18, 2025 | 311.02 | 324.04 | 310.18 | 322.57 | 322.57 | 2.34% | 40,198 |
| Mar 17, 2025 | 310.92 | 316.67 | 304.13 | 315.20 | 315.20 | 0.54% | 29,256 |
| Mar 14, 2025 | 305.98 | 314.42 | 305.98 | 313.51 | 313.51 | 3.09% | 14,985 |
| Mar 13, 2025 | 306.92 | 307.88 | 300.83 | 304.11 | 304.11 | -1.40% | 20,523 |
| Mar 12, 2025 | 312.79 | 313.50 | 306.58 | 308.43 | 308.43 | -0.72% | 21,179 |
| Mar 11, 2025 | 314.50 | 314.50 | 304.78 | 310.66 | 310.66 | -0.60% | 27,517 |
| Mar 10, 2025 | 322.53 | 324.63 | 311.34 | 312.54 | 312.54 | -3.64% | 27,833 |
| Mar 7, 2025 | 324.67 | 324.67 | 321.74 | 324.35 | 324.35 | 1.54% | 16,670 |
| Mar 6, 2025 | 314.26 | 324.87 | 310.82 | 319.44 | 319.44 | 0.32% | 32,413 |
| Mar 5, 2025 | 321.32 | 322.30 | 313.59 | 318.42 | 318.42 | -0.52% | 37,772 |
| Mar 4, 2025 | 319.97 | 324.23 | 319.74 | 320.07 | 320.07 | -1.27% | 24,566 |
| Mar 3, 2025 | 335.47 | 338.91 | 321.30 | 324.20 | 324.20 | -3.54% | 49,522 |
| Feb 28, 2025 | 333.00 | 341.23 | 328.01 | 336.09 | 336.09 | 1.36% | 26,705 |
| Feb 27, 2025 | 337.20 | 342.54 | 329.51 | 331.59 | 331.59 | -1.66% | 28,373 |
| Feb 26, 2025 | 338.34 | 341.26 | 337.20 | 337.20 | 337.20 | -0.41% | 16,550 |
| Feb 25, 2025 | 331.71 | 347.46 | 331.71 | 338.58 | 338.58 | 1.87% | 27,152 |
| Feb 24, 2025 | 342.80 | 342.80 | 332.38 | 332.38 | 332.38 | -1.79% | 29,517 |
| Feb 21, 2025 | 352.60 | 352.60 | 336.93 | 338.43 | 338.43 | -3.86% | 29,934 |
| Feb 20, 2025 | 367.18 | 367.21 | 352.03 | 352.03 | 352.03 | -4.26% | 22,370 |
| Feb 19, 2025 | 367.98 | 371.22 | 361.52 | 367.69 | 367.69 | -1.51% | 26,353 |
| Feb 18, 2025 | 380.75 | 380.75 | 372.77 | 373.32 | 373.32 | -1.21% | 19,000 |
| Feb 14, 2025 | 380.26 | 380.99 | 372.00 | 377.90 | 377.90 | -0.79% | 14,585 |
| Feb 13, 2025 | 383.03 | 385.65 | 378.45 | 380.92 | 380.92 | 0.59% | 12,077 |
| Feb 12, 2025 | 380.82 | 382.18 | 374.50 | 378.70 | 378.70 | -2.27% | 20,347 |
| Feb 11, 2025 | 385.94 | 387.88 | 381.93 | 387.48 | 386.56 | -0.03% | 24,125 |
| Feb 10, 2025 | 377.50 | 387.61 | 377.50 | 387.61 | 386.69 | 2.72% | 14,899 |
| Feb 7, 2025 | 385.55 | 385.55 | 376.66 | 377.35 | 376.46 | -1.40% | 19,224 |
| Feb 6, 2025 | 387.00 | 389.07 | 380.70 | 382.71 | 381.80 | -0.29% | 25,163 |
| Feb 5, 2025 | 385.49 | 385.49 | 380.48 | 383.84 | 382.93 | 0.82% | 15,884 |
| Feb 4, 2025 | 375.57 | 387.61 | 375.57 | 380.72 | 379.82 | 0.69% | 15,512 |
| Feb 3, 2025 | 382.54 | 383.76 | 375.42 | 378.12 | 377.22 | -2.94% | 12,094 |
| Jan 31, 2025 | 397.30 | 397.30 | 386.24 | 389.59 | 388.67 | -0.87% | 31,411 |
| Jan 30, 2025 | 393.90 | 395.94 | 387.82 | 393.00 | 392.07 | 1.03% | 18,968 |
| Jan 29, 2025 | 383.79 | 393.02 | 379.64 | 389.00 | 388.08 | 0.78% | 26,971 |
| Jan 28, 2025 | 388.30 | 390.72 | 385.99 | 385.99 | 385.08 | -0.45% | 10,614 |
| Jan 27, 2025 | 389.59 | 389.59 | 384.02 | 387.72 | 386.80 | -1.02% | 9,166 |
| Jan 24, 2025 | 392.21 | 393.20 | 385.00 | 391.70 | 390.77 | -1.14% | 25,523 |
| Jan 23, 2025 | 384.57 | 397.39 | 384.57 | 396.22 | 395.28 | 3.24% | 17,740 |
| Jan 22, 2025 | 393.39 | 394.69 | 382.98 | 383.77 | 382.86 | -3.25% | 21,552 |
| Jan 21, 2025 | 394.50 | 396.66 | 391.52 | 396.66 | 395.72 | 1.09% | 22,974 |
| Jan 17, 2025 | 390.08 | 393.47 | 387.20 | 392.40 | 391.47 | 0.98% | 14,020 |