Skip to main content
Winmark Corporation (WINA)
NASDAQ: WINA · Real-Time Price · USD
374.95
-4.15 (-1.09%)
At close: Jun 27, 2025, 4:00 PM
375.00
+0.05 (0.01%)
After-hours: Jun 27, 2025, 7:39 PM EDT

Winmark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025381.75381.75364.44374.95374.95-1.09%135,852
Jun 26, 2025380.28384.29362.39379.10379.10-0.72%169,362
Jun 25, 2025377.44385.19371.80381.86381.861.46%128,856
Jun 24, 2025402.50406.95369.01376.37376.37-6.32%124,410
Jun 23, 2025445.25449.59400.99401.75401.75-9.57%162,353
Jun 20, 2025454.20454.66441.94444.29444.29-1.34%265,949
Jun 18, 2025442.88459.93433.45450.34450.341.42%174,776
Jun 17, 2025439.10447.37437.55444.04444.040.68%270,486
Jun 16, 2025433.73442.37432.63441.05441.052.56%207,456
Jun 13, 2025424.36437.06423.43430.02430.020.17%178,520
Jun 12, 2025423.46431.47418.96429.31429.311.17%296,542
Jun 11, 2025430.47433.94420.21424.33424.33-0.67%341,933
Jun 10, 2025419.80427.98408.83427.20427.202.51%611,600
Jun 9, 2025432.92437.44405.87416.72416.72-3.60%702,406
Jun 6, 2025429.00436.54422.11432.26432.260.89%947,977
Jun 5, 2025421.00434.08420.05428.46428.461.76%915,091
Jun 4, 2025422.29426.30415.99421.03421.030.14%631,687
Jun 3, 2025430.83434.00416.63420.44420.44-2.00%625,474
Jun 2, 2025421.78429.88418.72429.04429.040.99%635,491
May 30, 2025428.00430.20417.61424.82424.82-0.87%336,880
May 29, 2025419.50429.45414.29428.53428.531.48%216,845
May 28, 2025419.61422.27414.20422.27422.270.83%152,798
May 27, 2025421.35426.00414.40418.81418.810.41%114,351
May 23, 2025411.68418.85410.96417.11417.110.27%42,045
May 22, 2025412.35419.90412.35416.00416.000.12%49,038
May 21, 2025421.28421.28412.26415.50415.50-2.52%36,620
May 20, 2025421.23430.85421.23426.24426.240.90%25,053
May 19, 2025419.99426.30418.47422.42422.42-0.57%19,756
May 16, 2025427.65434.87423.94424.86424.86-1.11%40,159
May 15, 2025418.35430.76417.97429.63429.633.12%44,902
May 14, 2025412.50419.40411.00416.65416.650.98%56,375
May 13, 2025407.84413.50404.48412.61411.660.88%56,445
May 12, 2025400.28418.80400.28409.00408.065.14%68,360
May 9, 2025388.94393.63382.55389.01388.120.80%39,302
May 8, 2025378.10395.00378.10385.91385.022.68%42,941
May 7, 2025370.00380.55369.07375.84374.981.94%42,304
May 6, 2025367.65368.88361.99368.69367.840.06%39,328
May 5, 2025361.30371.22361.30368.48367.632.29%40,524
May 2, 2025365.45368.44360.23360.23359.40-0.55%19,193
May 1, 2025362.02363.37356.10362.21361.380.61%33,072
Apr 30, 2025364.68364.68352.19360.01359.18-1.73%39,369
Apr 29, 2025360.78366.72359.78366.33365.490.57%23,989
Apr 28, 2025365.58365.58357.93364.27363.430.22%20,466
Apr 25, 2025359.98363.48354.30363.48362.640.31%20,516
Apr 24, 2025358.32364.12355.53362.35361.520.94%17,635
Apr 23, 2025359.01360.79353.46358.97358.151.92%32,178
Apr 22, 2025356.49359.82351.03352.20351.390.22%36,180
Apr 21, 2025343.96357.57342.08351.41350.602.17%38,066
Apr 17, 2025334.11349.48333.80343.96343.173.04%24,367
Apr 16, 2025324.06338.74323.60333.80333.032.39%23,583