Winmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	386.70	393.91	377.84	379.35	379.35	-3.08%	59,005
May 28, 2026	383.88	393.93	379.61	391.39	391.39	1.96%	37,774
May 27, 2026	376.45	388.38	376.45	383.88	383.88	2.58%	42,863
May 26, 2026	365.66	377.91	364.92	374.21	374.21	2.56%	53,350
May 22, 2026	361.97	367.40	360.32	364.86	364.86	0.71%	36,623
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%	40,061
May 19, 2026	352.66	355.06	345.87	351.11	351.11	-0.55%	32,164
May 18, 2026	349.52	353.64	338.18	353.06	353.06	0.54%	43,052
May 15, 2026	361.06	367.48	350.76	351.18	351.18	-2.94%	34,230
May 14, 2026	356.25	366.93	354.38	361.83	361.83	2.72%	36,412
May 13, 2026	356.13	356.13	339.93	352.26	352.26	-1.97%	46,245
May 12, 2026	361.86	374.48	356.33	360.36	359.34	-0.26%	53,748
May 11, 2026	374.69	374.69	357.71	361.31	360.29	-3.24%	40,295
May 8, 2026	368.71	375.92	364.46	373.40	372.34	1.51%	32,051
May 7, 2026	370.16	374.96	363.92	367.83	366.79	-1.00%	41,930
May 6, 2026	374.34	377.09	370.03	371.53	370.48	-0.13%	30,271
May 5, 2026	369.40	380.15	369.40	372.02	370.97	0.90%	37,512
May 4, 2026	373.03	378.54	363.37	368.70	367.66	-1.21%	68,208
May 1, 2026	380.49	389.07	371.02	373.23	372.17	-1.91%	66,297
Apr 30, 2026	373.90	384.32	370.38	380.49	379.41	1.51%	48,709
Apr 29, 2026	372.57	380.58	366.97	374.82	373.76	0.54%	50,529
Apr 28, 2026	389.35	397.47	370.29	372.82	371.76	-3.26%	44,016
Apr 27, 2026	395.88	402.20	385.09	385.39	384.30	-3.42%	61,610
Apr 24, 2026	398.10	400.09	387.99	399.05	397.92	-0.31%	21,523
Apr 23, 2026	410.49	410.49	397.98	400.30	399.17	-2.76%	36,316
Apr 22, 2026	405.84	422.70	404.81	411.66	410.49	1.58%	78,461
Apr 21, 2026	386.46	409.05	386.46	405.24	404.09	4.59%	91,150
Apr 20, 2026	389.44	390.35	371.17	387.45	386.35	-0.51%	79,718
Apr 17, 2026	385.67	401.52	380.51	389.45	388.35	2.04%	54,251
Apr 16, 2026	379.22	383.01	358.01	381.68	380.60	0.65%	83,973
Apr 15, 2026	413.71	424.74	373.58	379.21	378.14	-9.06%	121,189
Apr 14, 2026	421.77	426.02	404.79	417.00	415.82	-1.54%	51,093
Apr 13, 2026	444.29	444.64	411.00	423.51	422.31	-4.64%	139,789
Apr 10, 2026	457.55	457.55	441.04	444.10	442.84	-2.80%	101,357
Apr 9, 2026	437.93	462.21	434.45	456.87	455.58	3.84%	56,268
Apr 8, 2026	432.47	447.93	430.38	439.97	438.72	4.07%	129,974
Apr 7, 2026	422.83	430.59	415.83	422.76	421.56	0.21%	103,252
Apr 6, 2026	428.33	435.10	420.50	421.87	420.68	-1.99%	101,346
Apr 2, 2026	428.35	435.85	422.69	430.43	429.21	-0.61%	95,340
Apr 1, 2026	429.35	442.34	428.16	433.09	431.86	1.30%	75,692
Mar 31, 2026	428.60	438.92	420.99	427.55	426.34	1.22%	45,366
Mar 30, 2026	422.75	425.63	416.20	422.38	421.18	1.16%	54,330
Mar 27, 2026	426.24	432.66	415.05	417.55	416.37	-2.52%	59,122
Mar 26, 2026	427.59	434.30	420.24	428.34	427.13	-0.37%	62,582
Mar 25, 2026	429.40	433.06	417.76	429.94	428.72	1.79%	34,594
Mar 24, 2026	409.96	429.16	400.01	422.40	421.20	2.80%	54,456
Mar 23, 2026	412.92	429.23	407.15	410.88	409.72	2.01%	53,241
Mar 20, 2026	413.79	413.79	399.98	402.79	401.65	-0.38%	100,478
Mar 19, 2026	405.72	410.11	400.51	404.31	403.17	-1.89%	67,843