Skip to main content
Winmark Corporation (WINA)
NASDAQ: WINA · Real-Time Price · USD
275.16
+3.29 (1.21%)
Nov 11, 2026, 4:00 PM EST - Market closed

Winmark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026272.14275.92267.47275.16275.161.21%41,381
Nov 10, 2026269.31273.93266.50271.87271.870.56%47,627
Nov 9, 2026267.04278.12266.00275.38270.363.83%55,730
Nov 6, 2026265.84273.57263.05265.23260.40-1.25%97,446
Nov 5, 2026278.62282.92261.71268.59263.69-3.21%70,162
Nov 4, 2026276.79284.31275.46277.51272.453.33%67,535
Nov 3, 2026284.70284.70266.51268.56263.66-5.16%92,267
Nov 2, 2026287.36293.54281.19283.16278.00-0.89%71,689
Oct 30, 2026290.05293.75280.77285.69280.48-0.41%125,441
Oct 29, 2026288.31291.03285.20286.88281.651.38%71,480
Oct 28, 2026279.80283.81279.16282.98277.820.70%66,467
Oct 27, 2026283.34284.54279.88281.00275.88-0.46%70,303
Oct 26, 2026278.79286.20278.40282.29277.140.92%106,302
Oct 23, 2026281.61285.00275.47279.71274.61-2.19%132,735
Oct 22, 2026279.42289.39279.42285.97280.761.85%123,622
Oct 21, 2026304.62305.51280.10280.77275.65-7.97%108,585
Oct 20, 2026302.11310.74299.55305.10299.540.99%78,963
Oct 19, 2026313.68314.57301.16302.11296.60-4.04%85,617
Oct 16, 2026313.31319.19312.41314.83309.090.18%65,222
Oct 15, 2026309.87328.39306.63314.26308.535.47%111,146
Oct 14, 2026281.59304.66280.20297.97292.545.52%97,887
Oct 13, 2026294.48295.85281.35282.38277.23-3.28%58,744
Oct 12, 2026291.76293.32287.95291.95286.630.03%47,894
Oct 9, 2026295.99295.99290.54291.86286.54-1.11%38,859
Oct 8, 2026294.92299.05290.94295.14289.760.07%69,506
Oct 7, 2026293.01296.07290.55294.92289.54-0.31%54,111
Oct 6, 2026294.66297.31291.80295.85290.460.68%69,456
Oct 5, 2026297.69299.55280.83293.86288.50-1.29%92,241
Oct 2, 2026302.88303.97294.54297.69292.26-0.59%46,185
Oct 1, 2026299.55303.40295.63299.46294.00-0.24%69,972
Sep 30, 2026308.30311.29298.42300.19294.72-1.88%110,548
Sep 29, 2026299.60306.74299.60305.94300.362.10%68,324
Sep 28, 2026295.83300.41292.89299.64294.181.11%65,786
Sep 25, 2026293.27299.54290.00296.35290.951.21%71,531
Sep 24, 2026292.27296.36287.13292.82287.480.54%96,393
Sep 23, 2026292.26296.21287.94291.26285.95-0.91%92,949
Sep 22, 2026290.84296.58287.05293.92288.562.70%90,232
Sep 21, 2026287.89292.53280.05286.19280.970.28%123,343
Sep 18, 2026293.34293.35283.36285.38280.18-3.15%537,369
Sep 17, 2026299.66301.15291.55294.67289.30-0.07%97,602
Sep 16, 2026301.66305.00293.90294.87289.49-2.22%88,740
Sep 15, 2026299.99301.94291.60301.55296.050.69%122,136
Sep 14, 2026308.47312.05298.53299.47294.01-2.92%84,990
Sep 11, 2026314.00317.54305.58308.47302.85-0.51%55,288
Sep 10, 2026308.70311.35306.24310.05304.40-0.48%44,259
Sep 9, 2026312.26313.79305.99311.56305.88-0.22%71,735
Sep 8, 2026315.99315.99306.80312.26306.57-1.86%64,579
Sep 4, 2026315.64323.78315.00318.17312.370.24%89,768
Sep 3, 2026324.86324.86316.96317.40311.61-0.66%43,947
Sep 2, 2026329.47329.47319.28319.52313.70-2.00%81,129