Skip to main content
logo
Winmark Corporation (WINA)
NASDAQ: WINA · Real-Time Price · USD
280.77
-24.33 (-7.97%)
At close: Oct 21, 2026, 4:00 PM EDT
281.00
+0.23 (0.08%)
After-hours: Oct 21, 2026, 4:51 PM EDT

Winmark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2026304.62305.51280.10280.77280.77-7.97%107,800
Oct 20, 2026302.11310.74299.55305.10305.100.99%75,788
Oct 19, 2026313.68314.57301.16302.11302.11-4.04%85,611
Oct 16, 2026313.31319.19312.41314.83314.830.18%65,222
Oct 15, 2026309.87328.39306.63314.26314.265.47%111,146
Oct 14, 2026281.59304.66280.20297.97297.975.52%97,887
Oct 13, 2026294.48295.85281.35282.38282.38-3.28%58,744
Oct 12, 2026291.76293.32287.95291.95291.950.03%47,894
Oct 9, 2026295.99295.99290.54291.86291.86-1.11%38,859
Oct 8, 2026294.92299.05290.94295.14295.140.07%69,506
Oct 7, 2026293.01296.07290.55294.92294.92-0.31%54,111
Oct 6, 2026294.66297.31291.80295.85295.850.68%69,456
Oct 5, 2026297.69299.55280.83293.86293.86-1.29%92,241
Oct 2, 2026302.88303.97294.54297.69297.69-0.59%46,185
Oct 1, 2026299.55303.40295.63299.46299.46-0.24%69,972
Sep 30, 2026308.30311.29298.42300.19300.19-1.88%110,548
Sep 29, 2026299.60306.74299.60305.94305.942.10%68,324
Sep 28, 2026295.83300.41292.89299.64299.641.11%65,786
Sep 25, 2026293.27299.54290.00296.35296.351.21%71,531
Sep 24, 2026292.27296.36287.13292.82292.820.54%96,393
Sep 23, 2026292.26296.21287.94291.26291.26-0.91%92,949
Sep 22, 2026290.84296.58287.05293.92293.922.70%90,232
Sep 21, 2026287.89292.53280.05286.19286.190.28%123,343
Sep 18, 2026293.34293.35283.36285.38285.38-3.15%537,369
Sep 17, 2026299.66301.15291.55294.67294.67-0.07%97,602
Sep 16, 2026301.66305.00293.90294.87294.87-2.22%88,740
Sep 15, 2026299.99301.94291.60301.55301.550.69%122,136
Sep 14, 2026308.47312.05298.53299.47299.47-2.92%84,990
Sep 11, 2026314.00317.54305.58308.47308.47-0.51%55,288
Sep 10, 2026308.70311.35306.24310.05310.05-0.48%44,259
Sep 9, 2026312.26313.79305.99311.56311.56-0.22%71,735
Sep 8, 2026315.99315.99306.80312.26312.26-1.86%64,579
Sep 4, 2026315.64323.78315.00318.17318.170.24%89,768
Sep 3, 2026324.86324.86316.96317.40317.40-0.66%43,947
Sep 2, 2026329.47329.47319.28319.52319.52-2.00%81,129
Sep 1, 2026330.92330.92317.83326.05326.05-2.00%75,749
Aug 31, 2026338.00338.65332.26332.72332.72-1.34%66,711
Aug 28, 2026337.25339.93333.62337.25337.250.60%32,258
Aug 27, 2026341.96342.09334.26335.23335.23-3.13%37,183
Aug 26, 2026349.88350.71342.92346.07346.07-0.31%43,472
Aug 25, 2026350.59350.59338.02347.14347.14-1.05%37,140
Aug 24, 2026346.75353.12345.97350.81350.811.90%23,012
Aug 21, 2026346.12346.41337.43344.28344.280.41%37,958
Aug 20, 2026346.57349.46342.24342.89342.89-3.25%33,827
Aug 19, 2026345.00354.95345.00354.41354.413.23%30,399
Aug 18, 2026352.00352.67342.48343.33343.33-1.84%29,281
Aug 17, 2026345.99350.37341.26349.78349.78-0.35%31,576
Aug 14, 2026349.13357.71347.83351.01351.010.40%39,523
Aug 13, 2026350.43356.31345.86349.60349.601.16%44,896
Aug 12, 2026367.24370.00345.32345.59345.59-6.33%76,538