Skip to main content
Winmark Corporation (WINA)
NASDAQ: WINA · Real-Time Price · USD
430.07
+1.53 (0.36%)
At close: Aug 15, 2025, 4:00 PM
430.07
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:10 PM EDT

Winmark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025428.00430.62419.90430.07430.070.36%113,908
Aug 14, 2025411.87429.78409.33428.54428.543.32%102,334
Aug 13, 2025403.87419.16403.02414.77414.772.56%118,307
Aug 12, 2025393.14405.66392.87404.43403.503.27%62,873
Aug 11, 2025389.49396.15387.37391.61390.711.22%58,356
Aug 8, 2025390.30403.81386.34386.90386.01-1.71%35,887
Aug 7, 2025392.65401.09390.25393.64392.730.38%59,141
Aug 6, 2025380.20392.45379.48392.15391.243.28%54,623
Aug 5, 2025382.94383.32375.79379.70378.82-0.70%48,961
Aug 4, 2025373.46383.64372.46382.36381.483.13%56,455
Aug 1, 2025376.80380.16367.85370.74369.88-1.77%50,679
Jul 31, 2025379.75385.02369.32377.42376.55-1.47%54,973
Jul 30, 2025377.90386.06377.90383.05382.172.08%64,878
Jul 29, 2025384.52386.85374.10375.26374.39-1.83%72,041
Jul 28, 2025384.09387.52379.37382.25381.37-0.25%68,812
Jul 25, 2025380.13383.54375.39383.20382.320.75%44,756
Jul 24, 2025381.83385.40378.07380.33379.45-0.36%44,263
Jul 23, 2025378.03385.34377.43381.70380.821.05%46,316
Jul 22, 2025376.64381.90375.44377.73376.860.58%51,740
Jul 21, 2025375.24379.00374.18375.57374.700.06%38,539
Jul 18, 2025383.47383.47373.00375.33374.46-1.71%54,088
Jul 17, 2025378.29382.05374.67381.85380.970.64%71,216
Jul 16, 2025377.40384.97373.10379.41378.531.80%70,488
Jul 15, 2025373.18377.55368.31372.70371.84-0.09%86,090
Jul 14, 2025370.79373.60366.59373.04372.180.87%67,705
Jul 11, 2025366.76375.90366.76369.82368.970.75%44,633
Jul 10, 2025363.50371.48362.46367.06366.210.62%58,393
Jul 9, 2025363.25364.80361.05364.80363.960.26%61,083
Jul 8, 2025369.45369.45355.00363.85363.01-0.76%121,619
Jul 7, 2025371.00372.80364.52366.63365.78-2.07%103,838
Jul 3, 2025373.66377.70365.66374.38373.520.07%44,499
Jul 2, 2025388.63388.63373.97374.12373.26-3.10%91,052
Jul 1, 2025374.16389.20374.16386.10385.212.25%92,916
Jun 30, 2025376.99382.59373.50377.61376.740.71%66,894
Jun 27, 2025381.75381.75364.44374.95374.08-1.09%135,852
Jun 26, 2025380.28384.29362.39379.10378.23-0.72%169,362
Jun 25, 2025377.44385.19371.80381.86380.981.46%128,856
Jun 24, 2025402.50406.95369.01376.37375.50-6.32%124,410
Jun 23, 2025445.25449.59400.99401.75400.82-9.57%162,353
Jun 20, 2025454.20454.66441.94444.29443.26-1.34%265,949
Jun 18, 2025442.88459.93433.45450.34449.301.42%174,776
Jun 17, 2025439.10447.37437.55444.04443.020.68%270,486
Jun 16, 2025433.73442.37432.63441.05440.032.56%207,456
Jun 13, 2025424.36437.06423.43430.02429.030.17%178,520
Jun 12, 2025423.46431.47418.96429.31428.321.17%296,542
Jun 11, 2025430.47433.94420.21424.33423.35-0.67%341,933
Jun 10, 2025419.80427.98408.83427.20426.212.51%611,600
Jun 9, 2025432.92437.44405.87416.72415.76-3.60%702,406
Jun 6, 2025429.00436.54422.11432.26431.260.89%947,977
Jun 5, 2025421.00434.08420.05428.46427.471.76%915,091