Winmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	346.52	350.61	340.50	346.51	346.51	1.35%	37,693
Jul 27, 2026	337.51	345.07	334.28	341.91	341.91	2.82%	60,277
Jul 24, 2026	338.67	339.94	330.63	332.52	332.52	-0.94%	33,264
Jul 23, 2026	349.07	351.38	334.52	335.67	335.67	-4.63%	49,933
Jul 22, 2026	355.54	361.00	350.34	351.97	351.97	-1.79%	52,331
Jul 21, 2026	384.19	384.19	356.91	358.38	358.38	-5.78%	72,846
Jul 20, 2026	390.51	390.51	379.04	380.35	380.35	-2.00%	33,289
Jul 17, 2026	384.33	399.61	382.69	388.10	388.10	-0.22%	60,224
Jul 16, 2026	378.90	401.89	375.48	388.95	388.95	3.24%	61,914
Jul 15, 2026	373.16	387.56	360.00	376.76	376.76	0.03%	94,125
Jul 14, 2026	388.65	392.99	375.00	376.66	376.66	-2.61%	34,942
Jul 13, 2026	387.25	395.00	383.64	386.74	386.74	0.34%	35,054
Jul 10, 2026	388.16	393.02	382.55	385.44	385.44	-0.47%	29,434
Jul 9, 2026	395.56	395.56	370.48	387.26	387.26	-2.10%	35,686
Jul 8, 2026	409.89	409.89	395.56	395.56	395.56	-3.89%	38,394
Jul 7, 2026	420.47	422.86	409.82	411.56	411.56	-2.38%	36,290
Jul 6, 2026	422.67	423.50	411.50	421.58	421.58	-0.64%	32,877
Jul 2, 2026	423.90	425.69	412.69	424.29	424.29	1.00%	37,779
Jul 1, 2026	423.78	430.00	419.68	420.09	420.09	-0.71%	45,298
Jun 30, 2026	411.54	423.67	408.92	423.08	423.08	1.99%	37,854
Jun 29, 2026	417.48	429.90	398.40	414.84	414.84	-0.80%	84,401
Jun 26, 2026	429.94	433.50	415.62	418.19	418.19	-2.49%	92,061
Jun 25, 2026	430.82	438.28	426.72	428.89	428.89	-0.32%	36,841
Jun 24, 2026	407.85	431.11	404.97	430.25	430.25	6.57%	43,790
Jun 23, 2026	394.13	404.88	393.88	403.71	403.71	2.56%	28,330
Jun 22, 2026	399.01	401.80	391.77	393.64	393.64	-1.67%	39,930
Jun 18, 2026	406.00	413.82	395.84	400.34	400.34	-0.05%	78,795
Jun 17, 2026	404.25	413.14	398.29	400.54	400.54	-0.92%	32,639
Jun 16, 2026	405.89	411.38	399.89	404.26	404.26	0.41%	30,066
Jun 15, 2026	401.60	409.39	400.10	402.61	402.61	0.50%	49,170
Jun 12, 2026	395.20	407.61	394.06	400.62	400.62	1.47%	41,523
Jun 11, 2026	389.86	399.92	385.12	394.82	394.82	1.43%	36,774
Jun 10, 2026	389.54	394.59	387.50	389.26	389.26	0.42%	36,629
Jun 9, 2026	371.28	390.83	371.28	387.62	387.62	4.70%	46,503
Jun 8, 2026	380.24	385.13	366.44	370.23	370.23	-1.95%	45,078
Jun 5, 2026	381.69	385.87	376.69	377.59	377.59	-0.70%	42,687
Jun 4, 2026	380.44	387.00	373.04	380.24	380.24	1.21%	46,070
Jun 3, 2026	374.16	380.18	368.56	375.70	375.70	0.34%	43,487
Jun 2, 2026	382.62	382.62	372.22	374.42	374.42	-1.60%	37,213
Jun 1, 2026	373.80	384.51	366.66	380.52	380.52	0.52%	47,698
May 29, 2026	386.70	393.91	377.84	378.57	378.57	-3.28%	60,480
May 28, 2026	383.88	393.93	379.61	391.39	391.39	1.96%	37,775
May 27, 2026	376.45	388.38	376.45	383.88	383.88	2.58%	42,874
May 26, 2026	365.66	377.91	364.92	374.21	374.21	2.56%	53,360
May 22, 2026	361.97	367.40	360.32	364.86	364.86	0.71%	38,824
May 21, 2026	357.04	366.35	349.08	362.28	362.28	0.75%	45,481
May 20, 2026	351.40	360.99	346.05	359.57	359.57	2.41%	41,924
May 19, 2026	352.66	355.06	345.87	351.11	351.11	-0.55%	32,247
May 18, 2026	349.52	353.64	338.18	353.06	353.06	0.54%	43,053
May 15, 2026	361.06	367.48	350.76	351.18	351.18	-2.94%	34,230