Skip to main content
IC
Winmark Corporation (WINA)
NASDAQ: WINA · Real-Time Price · USD
409.00
+19.99 (5.14%)
At close: May 12, 2025, 4:00 PM
409.00
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT

Winmark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025400.28418.80400.28409.00409.005.14%68,360
May 9, 2025388.94393.63382.55389.01389.010.80%39,302
May 8, 2025378.10395.00378.10385.91385.912.68%42,941
May 7, 2025370.00380.55369.07375.84375.841.94%42,304
May 6, 2025367.65368.88361.99368.69368.690.06%39,328
May 5, 2025361.30371.22361.30368.48368.482.29%40,524
May 2, 2025365.45368.44360.23360.23360.23-0.55%19,193
May 1, 2025362.02363.37356.10362.21362.210.61%33,072
Apr 30, 2025364.68364.68352.19360.01360.01-1.73%39,369
Apr 29, 2025360.78366.72359.78366.33366.330.57%23,989
Apr 28, 2025365.58365.58357.93364.27364.270.22%20,466
Apr 25, 2025359.98363.48354.30363.48363.480.31%20,516
Apr 24, 2025358.32364.12355.53362.35362.350.94%17,635
Apr 23, 2025359.01360.79353.46358.97358.971.92%32,178
Apr 22, 2025356.49359.82351.03352.20352.200.22%36,180
Apr 21, 2025343.96357.57342.08351.41351.412.17%38,066
Apr 17, 2025334.11349.48333.80343.96343.963.04%24,367
Apr 16, 2025324.06338.74323.60333.80333.802.39%23,583
Apr 15, 2025326.58329.75322.62326.00326.00-0.59%21,614
Apr 14, 2025337.70337.70323.59327.95327.95-1.71%24,795
Apr 11, 2025330.58334.83324.30333.65333.650.76%21,635
Apr 10, 2025323.01332.21320.50331.14331.14-1.28%18,100
Apr 9, 2025319.19349.22315.17335.44335.444.75%33,773
Apr 8, 2025330.12333.15315.67320.24320.24-2.06%32,846
Apr 7, 2025308.12333.14308.12326.96326.960.81%56,992
Apr 4, 2025310.00328.50309.71324.34324.341.86%43,182
Apr 3, 2025308.12319.01295.79318.43318.43-1.56%46,366
Apr 2, 2025317.59325.33316.83323.49323.491.38%32,258
Apr 1, 2025320.00322.37317.64319.10319.100.39%16,352
Mar 31, 2025312.71318.64312.71317.87317.870.91%15,234
Mar 28, 2025319.54319.54310.38315.00315.00-2.18%22,124
Mar 27, 2025322.11325.19320.00322.01322.01-0.07%29,263
Mar 26, 2025325.91325.91318.28322.22322.22-0.60%16,026
Mar 25, 2025326.75326.75322.42324.18324.18-1.49%12,666
Mar 24, 2025323.33329.10323.33329.10329.103.00%10,976
Mar 21, 2025317.91320.64315.20319.52319.52-0.90%31,076
Mar 20, 2025320.06325.26320.06322.42322.42-0.46%10,298
Mar 19, 2025323.85330.60321.13323.91323.910.42%26,377
Mar 18, 2025311.02324.04310.18322.57322.572.34%40,198
Mar 17, 2025310.92316.67304.13315.20315.200.54%29,256
Mar 14, 2025305.98314.42305.98313.51313.513.09%14,985
Mar 13, 2025306.92307.88300.83304.11304.11-1.40%20,523
Mar 12, 2025312.79313.50306.58308.43308.43-0.72%21,179
Mar 11, 2025314.50314.50304.78310.66310.66-0.60%27,517
Mar 10, 2025322.53324.63311.34312.54312.54-3.64%27,833
Mar 7, 2025324.67324.67321.74324.35324.351.54%16,670
Mar 6, 2025314.26324.87310.82319.44319.440.32%32,413
Mar 5, 2025321.32322.30313.59318.42318.42-0.52%37,772
Mar 4, 2025319.97324.23319.74320.07320.07-1.27%24,566
Mar 3, 2025335.47338.91321.30324.20324.20-3.54%49,522