Winmark Corporation (WINA)
NASDAQ: WINA · Real-Time Price · USD
299.64
+3.29 (1.11%)
At close: Sep 28, 2026, 4:00 PM EDT
301.64
+2.00 (0.67%)
After-hours: Sep 28, 2026, 7:45 PM EDT
Winmark Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 295.83 | 300.41 | 292.89 | 299.64 | 299.64 | 1.11% | 44,672 |
| Sep 25, 2026 | 293.27 | 299.54 | 290.00 | 296.35 | 296.35 | 1.21% | 60,886 |
| Sep 24, 2026 | 292.27 | 296.36 | 287.13 | 292.82 | 292.82 | 0.54% | 88,284 |
| Sep 23, 2026 | 292.26 | 296.21 | 287.94 | 291.26 | 291.26 | -0.91% | 92,949 |
| Sep 22, 2026 | 290.84 | 296.58 | 287.05 | 293.92 | 293.92 | 2.70% | 90,232 |
| Sep 21, 2026 | 287.89 | 292.53 | 280.05 | 286.19 | 286.19 | 0.28% | 123,343 |
| Sep 18, 2026 | 293.34 | 293.35 | 283.36 | 285.38 | 285.38 | -3.15% | 537,369 |
| Sep 17, 2026 | 299.66 | 301.15 | 291.55 | 294.67 | 294.67 | -0.07% | 97,602 |
| Sep 16, 2026 | 301.66 | 305.00 | 293.90 | 294.87 | 294.87 | -2.22% | 88,740 |
| Sep 15, 2026 | 299.99 | 301.94 | 291.60 | 301.55 | 301.55 | 0.69% | 122,136 |
| Sep 14, 2026 | 308.47 | 312.05 | 298.53 | 299.47 | 299.47 | -2.92% | 84,990 |
| Sep 11, 2026 | 314.00 | 317.54 | 305.58 | 308.47 | 308.47 | -0.51% | 55,288 |
| Sep 10, 2026 | 308.70 | 311.35 | 306.24 | 310.05 | 310.05 | -0.48% | 44,259 |
| Sep 9, 2026 | 312.26 | 313.79 | 305.99 | 311.56 | 311.56 | -0.22% | 71,735 |
| Sep 8, 2026 | 315.99 | 315.99 | 306.80 | 312.26 | 312.26 | -1.86% | 64,579 |
| Sep 4, 2026 | 315.64 | 323.78 | 315.00 | 318.17 | 318.17 | 0.24% | 89,768 |
| Sep 3, 2026 | 324.86 | 324.86 | 316.96 | 317.40 | 317.40 | -0.66% | 43,947 |
| Sep 2, 2026 | 329.47 | 329.47 | 319.28 | 319.52 | 319.52 | -2.00% | 81,129 |
| Sep 1, 2026 | 330.92 | 330.92 | 317.83 | 326.05 | 326.05 | -2.00% | 75,749 |
| Aug 31, 2026 | 338.00 | 338.65 | 332.26 | 332.72 | 332.72 | -1.34% | 66,711 |
| Aug 28, 2026 | 337.25 | 339.93 | 333.62 | 337.25 | 337.25 | 0.60% | 32,258 |
| Aug 27, 2026 | 341.96 | 342.09 | 334.26 | 335.23 | 335.23 | -3.13% | 37,183 |
| Aug 26, 2026 | 349.88 | 350.71 | 342.92 | 346.07 | 346.07 | -0.31% | 43,472 |
| Aug 25, 2026 | 350.59 | 350.59 | 338.02 | 347.14 | 347.14 | -1.05% | 37,140 |
| Aug 24, 2026 | 346.75 | 353.12 | 345.97 | 350.81 | 350.81 | 1.90% | 23,012 |
| Aug 21, 2026 | 346.12 | 346.41 | 337.43 | 344.28 | 344.28 | 0.41% | 37,958 |
| Aug 20, 2026 | 346.57 | 349.46 | 342.24 | 342.89 | 342.89 | -3.25% | 33,827 |
| Aug 19, 2026 | 345.00 | 354.95 | 345.00 | 354.41 | 354.41 | 3.23% | 30,399 |
| Aug 18, 2026 | 352.00 | 352.67 | 342.48 | 343.33 | 343.33 | -1.84% | 29,281 |
| Aug 17, 2026 | 345.99 | 350.37 | 341.26 | 349.78 | 349.78 | -0.35% | 31,576 |
| Aug 14, 2026 | 349.13 | 357.71 | 347.83 | 351.01 | 351.01 | 0.40% | 39,523 |
| Aug 13, 2026 | 350.43 | 356.31 | 345.86 | 349.60 | 349.60 | 1.16% | 44,896 |
| Aug 12, 2026 | 367.24 | 370.00 | 345.32 | 345.59 | 345.59 | -6.33% | 76,538 |
| Aug 11, 2026 | 376.67 | 384.78 | 369.00 | 369.95 | 368.93 | -2.18% | 107,443 |
| Aug 10, 2026 | 364.97 | 378.82 | 364.03 | 378.20 | 377.16 | 2.74% | 40,355 |
| Aug 7, 2026 | 354.72 | 371.93 | 351.62 | 368.12 | 367.11 | 4.05% | 47,793 |
| Aug 6, 2026 | 364.09 | 364.79 | 348.98 | 353.78 | 352.80 | -2.44% | 40,759 |
| Aug 5, 2026 | 359.04 | 366.51 | 353.30 | 362.62 | 361.62 | 2.39% | 47,171 |
| Aug 4, 2026 | 346.30 | 356.35 | 346.30 | 354.17 | 353.19 | 1.50% | 46,966 |
| Aug 3, 2026 | 338.82 | 348.93 | 338.82 | 348.92 | 347.96 | 4.62% | 44,474 |
| Jul 31, 2026 | 329.09 | 334.03 | 325.06 | 333.50 | 332.58 | 0.65% | 56,231 |
| Jul 30, 2026 | 333.22 | 339.06 | 327.59 | 331.35 | 330.44 | -0.86% | 37,229 |
| Jul 29, 2026 | 342.85 | 345.94 | 331.60 | 334.24 | 333.32 | -3.54% | 33,002 |
| Jul 28, 2026 | 346.52 | 350.61 | 340.50 | 346.51 | 345.55 | 1.35% | 37,695 |
| Jul 27, 2026 | 337.51 | 345.07 | 334.28 | 341.91 | 340.97 | 2.82% | 60,283 |
| Jul 24, 2026 | 338.67 | 339.94 | 330.63 | 332.52 | 331.60 | -0.94% | 33,267 |
| Jul 23, 2026 | 349.07 | 351.38 | 334.52 | 335.67 | 334.74 | -4.63% | 51,963 |
| Jul 22, 2026 | 355.54 | 361.00 | 350.34 | 351.97 | 351.00 | -1.79% | 52,492 |
| Jul 21, 2026 | 384.19 | 384.19 | 356.91 | 358.38 | 357.39 | -5.78% | 72,984 |
| Jul 20, 2026 | 390.51 | 390.51 | 379.04 | 380.35 | 379.30 | -2.00% | 34,868 |