Winmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	368.71	375.92	364.46	373.40	373.40	1.51%	32,050
May 7, 2026	370.16	374.96	363.92	367.83	367.83	-1.00%	41,847
May 6, 2026	374.34	377.09	370.03	371.53	371.53	-0.13%	30,270
May 5, 2026	369.40	380.15	369.40	372.02	372.02	0.90%	37,512
May 4, 2026	373.03	378.54	363.37	368.70	368.70	-1.21%	68,207
May 1, 2026	380.49	389.07	371.02	373.23	373.23	-1.91%	66,297
Apr 30, 2026	373.90	384.32	370.38	380.49	380.49	1.51%	48,709
Apr 29, 2026	372.57	380.58	366.97	374.82	374.82	0.54%	50,529
Apr 28, 2026	389.35	397.47	370.29	372.82	372.82	-3.26%	44,016
Apr 27, 2026	395.88	402.20	385.09	385.39	385.39	-3.42%	61,610
Apr 24, 2026	398.10	400.09	387.99	399.05	399.05	-0.31%	21,523
Apr 23, 2026	410.49	410.49	397.98	400.30	400.30	-2.76%	36,316
Apr 22, 2026	405.84	422.70	404.81	411.66	411.66	1.58%	78,461
Apr 21, 2026	386.46	409.05	386.46	405.24	405.24	4.59%	91,150
Apr 20, 2026	389.44	390.35	371.17	387.45	387.45	-0.51%	79,718
Apr 17, 2026	385.67	401.52	380.51	389.45	389.45	2.04%	54,251
Apr 16, 2026	379.22	383.01	358.01	381.68	381.68	0.65%	83,973
Apr 15, 2026	413.71	424.74	373.58	379.21	379.21	-9.06%	121,189
Apr 14, 2026	421.77	426.02	404.79	417.00	417.00	-1.54%	51,093
Apr 13, 2026	444.29	444.64	411.00	423.51	423.51	-4.64%	139,789
Apr 10, 2026	457.55	457.55	441.04	444.10	444.10	-2.80%	101,357
Apr 9, 2026	437.93	462.21	434.45	456.87	456.87	3.84%	56,268
Apr 8, 2026	432.47	447.93	430.38	439.97	439.97	4.07%	129,974
Apr 7, 2026	422.83	430.59	415.83	422.76	422.76	0.21%	103,252
Apr 6, 2026	428.33	435.10	420.50	421.87	421.87	-1.99%	101,346
Apr 2, 2026	428.35	435.85	422.69	430.43	430.43	-0.61%	95,340
Apr 1, 2026	429.35	442.34	428.16	433.09	433.09	1.30%	75,692
Mar 31, 2026	428.60	438.92	420.99	427.55	427.55	1.22%	45,366
Mar 30, 2026	422.75	425.63	416.20	422.38	422.38	1.16%	54,330
Mar 27, 2026	426.24	432.66	415.05	417.55	417.55	-2.52%	59,122
Mar 26, 2026	427.59	434.30	420.24	428.34	428.34	-0.37%	62,582
Mar 25, 2026	429.40	433.06	417.76	429.94	429.94	1.79%	34,594
Mar 24, 2026	409.96	429.16	400.01	422.40	422.40	2.80%	54,456
Mar 23, 2026	412.92	429.23	407.15	410.88	410.88	2.01%	53,241
Mar 20, 2026	413.79	413.79	399.98	402.79	402.79	-0.38%	100,478
Mar 19, 2026	405.72	410.11	400.51	404.31	404.31	-1.89%	67,843
Mar 18, 2026	428.42	432.32	411.08	412.08	412.08	-4.46%	63,273
Mar 17, 2026	447.12	451.12	427.72	431.31	431.31	-3.09%	43,012
Mar 16, 2026	451.22	454.70	438.54	445.06	445.06	-0.99%	43,902
Mar 13, 2026	456.56	478.85	436.00	449.51	449.51	-1.47%	82,680
Mar 12, 2026	452.05	468.92	444.69	456.20	456.20	0.40%	94,521
Mar 11, 2026	442.63	456.92	440.03	454.38	454.38	2.71%	132,999
Mar 10, 2026	437.52	446.82	429.85	442.41	442.41	0.50%	132,932
Mar 9, 2026	420.65	441.15	414.85	440.19	440.19	2.53%	99,338
Mar 6, 2026	442.61	445.45	424.79	429.34	429.34	-5.13%	161,548
Mar 5, 2026	470.17	476.67	441.33	452.56	452.56	-5.22%	53,210
Mar 4, 2026	480.69	482.01	469.34	477.50	477.50	-0.66%	88,933
Mar 3, 2026	464.50	484.85	457.05	480.67	480.67	1.74%	108,829
Mar 2, 2026	453.44	473.02	449.72	472.45	472.45	3.55%	83,026
Feb 27, 2026	445.95	456.24	436.01	456.24	456.24	1.04%	117,197