Winmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	426.76	437.10	423.30	426.12	426.12	-0.44%	70,827
Dec 4, 2025	432.59	435.00	423.21	428.02	428.02	-0.50%	106,373
Dec 3, 2025	411.85	434.55	411.39	430.16	430.16	4.31%	151,058
Dec 2, 2025	418.77	426.35	408.62	412.39	412.39	-1.35%	117,452
Dec 1, 2025	409.89	425.57	405.86	418.05	418.05	1.71%	143,948
Nov 28, 2025	421.00	421.00	407.13	411.01	411.01	-2.29%	72,745
Nov 26, 2025	425.14	426.91	416.26	420.64	420.64	-0.06%	80,138
Nov 25, 2025	414.79	432.21	414.25	420.90	420.90	2.38%	101,427
Nov 24, 2025	414.64	421.31	409.65	411.13	411.13	-1.56%	114,222
Nov 21, 2025	407.28	424.47	407.28	417.64	417.64	2.71%	56,903
Nov 20, 2025	404.07	419.48	397.91	406.64	406.64	0.80%	43,711
Nov 19, 2025	404.03	406.87	395.05	403.40	403.40	0.62%	83,130
Nov 18, 2025	405.53	412.36	400.90	400.91	400.91	-2.00%	52,001
Nov 17, 2025	421.44	422.15	405.06	409.09	409.09	-3.09%	57,136
Nov 14, 2025	411.99	422.77	410.45	422.15	422.15	2.02%	67,322
Nov 13, 2025	418.50	424.00	410.11	413.79	413.79	-0.31%	38,966
Nov 12, 2025	423.73	428.28	414.54	415.06	415.06	-4.54%	66,683
Nov 11, 2025	432.53	439.87	418.59	434.79	423.83	1.29%	122,098
Nov 10, 2025	422.33	430.91	414.46	429.27	418.45	2.19%	71,834
Nov 7, 2025	416.97	425.70	413.76	420.09	409.50	0.67%	66,516
Nov 6, 2025	419.95	423.06	409.87	417.28	406.76	-1.08%	64,884
Nov 5, 2025	415.50	430.30	408.66	421.82	411.19	1.93%	133,536
Nov 4, 2025	412.61	415.20	402.44	413.84	403.41	0.02%	61,257
Nov 3, 2025	403.97	415.38	388.05	413.77	403.33	2.63%	52,593
Oct 31, 2025	392.72	411.65	392.72	403.17	393.01	2.66%	57,075
Oct 30, 2025	400.18	405.13	383.24	392.72	382.82	-2.57%	57,763
Oct 29, 2025	410.06	410.06	394.99	403.07	392.91	-0.97%	120,767
Oct 28, 2025	406.89	419.89	403.01	407.00	396.74	0.27%	104,600
Oct 27, 2025	412.92	424.72	403.08	405.90	395.67	-1.57%	30,140
Oct 24, 2025	431.12	435.62	410.00	412.39	401.99	-3.75%	41,338
Oct 23, 2025	427.62	434.22	426.29	428.43	417.63	0.08%	44,076
Oct 22, 2025	425.00	431.14	424.01	428.08	417.29	0.64%	57,659
Oct 21, 2025	424.78	434.74	422.86	425.34	414.62	-0.57%	80,113
Oct 20, 2025	441.58	449.76	415.67	427.78	417.00	-2.03%	62,044
Oct 17, 2025	438.08	446.27	433.25	436.64	425.63	-0.49%	55,314
Oct 16, 2025	456.67	456.67	428.55	438.78	427.72	-2.64%	123,162
Oct 15, 2025	435.25	464.04	435.25	450.69	439.33	3.59%	91,583
Oct 14, 2025	419.92	436.95	419.92	435.07	424.10	1.51%	83,804
Oct 13, 2025	420.77	429.46	413.96	428.61	417.81	2.91%	90,775
Oct 10, 2025	453.05	471.88	412.64	416.50	406.00	-7.59%	78,771
Oct 9, 2025	486.25	487.34	447.11	450.73	439.37	-7.07%	101,210
Oct 8, 2025	497.56	498.87	483.95	485.01	472.78	-2.10%	96,943
Oct 7, 2025	500.30	503.12	493.83	495.40	482.91	-1.55%	83,461
Oct 6, 2025	515.29	515.29	501.03	503.20	490.52	-1.79%	97,556
Oct 3, 2025	520.90	527.37	507.59	512.35	499.43	-1.07%	75,798
Oct 2, 2025	513.85	518.20	507.17	517.89	504.84	0.77%	48,921
Oct 1, 2025	494.77	513.96	494.77	513.95	500.99	3.25%	75,891
Sep 30, 2025	505.55	509.31	496.68	497.77	485.22	-1.69%	83,840
Sep 29, 2025	498.37	509.80	495.80	506.32	493.56	0.76%	115,494
Sep 26, 2025	493.49	502.61	491.66	502.49	489.82	1.63%	27,182