NASDAQ : WINA
Winmark Corporation — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 288.21 USD (Nov 2, 2026, 10:15 AM EST) · Market cap 1.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Winmark Corporation (WINA) closed at 283.16 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 287.36 | 293.54 | 281.19 | 283.16 | 71,697 | -0.89% |
| 2026-10-30 | 290.05 | 293.75 | 280.767 | 285.69 | 125,441 | -0.41% |
| 2026-10-29 | 288.31 | 291.03 | 285.195 | 286.88 | 71,480 | +1.38% |
| 2026-10-28 | 279.8 | 283.81 | 279.16 | 282.98 | 66,467 | +0.70% |
| 2026-10-27 | 283.34 | 284.54 | 279.88 | 281 | 70,303 | -0.46% |
| 2026-10-26 | 278.79 | 286.203 | 278.4 | 282.29 | 106,302 | +0.92% |
| 2026-10-23 | 281.61 | 285 | 275.47 | 279.71 | 132,735 | -2.19% |
| 2026-10-22 | 279.42 | 289.39 | 279.42 | 285.97 | 123,622 | +1.85% |
| 2026-10-21 | 304.62 | 305.51 | 280.1 | 280.77 | 108,585 | -7.97% |
| 2026-10-20 | 302.11 | 310.735 | 299.55 | 305.1 | 78,963 | +0.99% |
| 2026-10-19 | 313.68 | 314.57 | 301.16 | 302.11 | 85,617 | -4.04% |
| 2026-10-16 | 313.31 | 319.19 | 312.41 | 314.83 | 65,222 | +0.18% |
| 2026-10-15 | 309.87 | 328.39 | 306.625 | 314.26 | 111,146 | +5.47% |
| 2026-10-14 | 281.59 | 304.66 | 280.2 | 297.97 | 97,887 | +5.52% |
| 2026-10-13 | 294.48 | 295.85 | 281.345 | 282.38 | 58,744 | -3.28% |
| 2026-10-12 | 291.76 | 293.32 | 287.945 | 291.95 | 47,894 | +0.03% |
| 2026-10-09 | 295.99 | 295.99 | 290.54 | 291.86 | 38,859 | -1.11% |
| 2026-10-08 | 294.92 | 299.05 | 290.94 | 295.14 | 69,506 | +0.07% |
| 2026-10-07 | 293.01 | 296.07 | 290.55 | 294.92 | 54,111 | -0.31% |
| 2026-10-06 | 294.66 | 297.31 | 291.8 | 295.85 | 69,456 | +0.68% |
| 2026-10-05 | 297.69 | 299.55 | 280.83 | 293.86 | 92,241 | -1.29% |
| 2026-10-02 | 302.88 | 303.97 | 294.54 | 297.69 | 46,185 | -0.59% |
| 2026-10-01 | 299.55 | 303.4 | 295.625 | 299.46 | 69,972 | -0.24% |
| 2026-09-30 | 308.3 | 311.285 | 298.42 | 300.19 | 110,548 | -1.88% |
| 2026-09-29 | 299.6 | 306.74 | 299.6 | 305.94 | 68,324 | +2.10% |
| 2026-09-28 | 295.83 | 300.41 | 292.89 | 299.64 | 65,786 | +1.11% |
| 2026-09-25 | 293.27 | 299.54 | 290 | 296.35 | 71,531 | +1.21% |
| 2026-09-24 | 292.27 | 296.36 | 287.13 | 292.82 | 96,393 | +0.54% |
| 2026-09-23 | 292.26 | 296.205 | 287.94 | 291.26 | 92,949 | -0.91% |
| 2026-09-22 | 290.84 | 296.58 | 287.05 | 293.92 | 90,232 | +2.70% |
| 2026-09-21 | 287.89 | 292.53 | 280.045 | 286.19 | 123,343 | +0.28% |
| 2026-09-18 | 293.34 | 293.35 | 283.36 | 285.38 | 537,369 | -3.15% |
| 2026-09-17 | 299.66 | 301.15 | 291.55 | 294.67 | 97,602 | -0.07% |
| 2026-09-16 | 301.66 | 305 | 293.9 | 294.87 | 88,740 | -2.22% |
| 2026-09-15 | 299.99 | 301.935 | 291.6 | 301.55 | 122,136 | +0.69% |
| 2026-09-14 | 308.47 | 312.05 | 298.53 | 299.47 | 84,990 | -2.92% |
| 2026-09-11 | 314 | 317.535 | 305.58 | 308.47 | 55,288 | -0.51% |
| 2026-09-10 | 308.7 | 311.35 | 306.24 | 310.05 | 44,259 | -0.48% |
| 2026-09-09 | 312.26 | 313.79 | 305.99 | 311.56 | 71,735 | -0.22% |
| 2026-09-08 | 315.99 | 315.99 | 306.8 | 312.26 | 64,579 | -1.86% |
| 2026-09-04 | 315.64 | 323.78 | 315 | 318.17 | 89,768 | +0.24% |
| 2026-09-03 | 324.86 | 324.86 | 316.96 | 317.4 | 43,947 | -0.66% |
| 2026-09-02 | 329.47 | 329.47 | 319.28 | 319.52 | 81,129 | -2.00% |
| 2026-09-01 | 330.92 | 330.92 | 317.83 | 326.05 | 75,749 | -2.00% |
| 2026-08-31 | 338 | 338.654 | 332.26 | 332.72 | 66,711 | -1.34% |
| 2026-08-28 | 337.25 | 339.925 | 333.615 | 337.25 | 32,258 | +0.60% |
| 2026-08-27 | 341.96 | 342.09 | 334.26 | 335.23 | 37,183 | -3.13% |
| 2026-08-26 | 349.88 | 350.71 | 342.915 | 346.07 | 43,472 | -0.31% |
| 2026-08-25 | 350.59 | 350.59 | 338.02 | 347.14 | 37,140 | -1.05% |
| 2026-08-24 | 346.75 | 353.12 | 345.97 | 350.81 | 23,012 | +1.90% |
| 2026-08-21 | 346.12 | 346.41 | 337.43 | 344.28 | 37,958 | +0.41% |
| 2026-08-20 | 346.57 | 349.455 | 342.235 | 342.89 | 33,827 | -3.25% |
| 2026-08-19 | 345 | 354.95 | 345 | 354.41 | 30,399 | +3.23% |
| 2026-08-18 | 352 | 352.67 | 342.48 | 343.33 | 29,281 | -1.84% |
| 2026-08-17 | 345.99 | 350.37 | 341.26 | 349.78 | 31,576 | -0.35% |
| 2026-08-14 | 349.13 | 357.71 | 347.83 | 351.01 | 39,523 | +0.40% |
| 2026-08-13 | 350.43 | 356.31 | 345.86 | 349.6 | 44,896 | +1.16% |
| 2026-08-12 | 367.24 | 370 | 345.32 | 345.59 | 76,538 | -6.33% |
| 2026-08-11 | 376.67 | 384.78 | 369 | 369.95 | 107,443 | -2.18% |
| 2026-08-10 | 364.97 | 378.82 | 364.03 | 378.2 | 40,355 | +2.74% |
| 2026-08-07 | 354.72 | 371.925 | 351.62 | 368.12 | 47,793 | +4.05% |
| 2026-08-06 | 364.09 | 364.79 | 348.98 | 353.78 | 40,759 | -2.44% |
| 2026-08-05 | 359.04 | 366.51 | 353.303 | 362.62 | 47,171 | +2.39% |
| 2026-08-04 | 346.3 | 356.35 | 346.3 | 354.17 | 46,966 | +1.50% |
| 2026-08-03 | 338.82 | 348.93 | 338.82 | 348.92 | 44,474 | +4.62% |
| 2026-07-31 | 329.09 | 334.03 | 325.064 | 333.5 | 56,231 | +0.65% |
| 2026-07-30 | 333.22 | 339.06 | 327.59 | 331.35 | 37,229 | -0.86% |
| 2026-07-29 | 342.85 | 345.94 | 331.6 | 334.24 | 33,002 | -3.54% |
| 2026-07-28 | 346.52 | 350.61 | 340.5 | 346.51 | 37,695 | +1.35% |
| 2026-07-27 | 337.51 | 345.07 | 334.28 | 341.91 | 60,283 | +2.82% |
| 2026-07-24 | 338.67 | 339.935 | 330.63 | 332.52 | 33,267 | -0.94% |
| 2026-07-23 | 349.07 | 351.38 | 334.52 | 335.67 | 51,963 | -4.63% |
| 2026-07-22 | 355.54 | 361 | 350.34 | 351.97 | 52,492 | -1.79% |
| 2026-07-21 | 384.19 | 384.19 | 356.91 | 358.38 | 72,984 | -5.78% |
| 2026-07-20 | 390.51 | 390.51 | 379.04 | 380.35 | 34,868 | -2.00% |
| 2026-07-17 | 384.33 | 399.61 | 382.69 | 388.1 | 61,812 | -0.22% |
| 2026-07-16 | 378.9 | 401.89 | 375.484 | 388.95 | 62,014 | +3.24% |
| 2026-07-15 | 373.16 | 387.56 | 360 | 376.76 | 97,477 | +0.03% |
| 2026-07-14 | 388.65 | 392.99 | 375 | 376.66 | 37,956 | -2.61% |
| 2026-07-13 | 387.25 | 395 | 383.64 | 386.74 | 35,106 | +0.34% |
| 2026-07-10 | 388.16 | 393.015 | 382.55 | 385.44 | 29,542 | -0.47% |
| 2026-07-09 | 395.56 | 395.56 | 370.48 | 387.26 | 38,828 | -2.10% |
| 2026-07-08 | 409.89 | 409.89 | 395.56 | 395.56 | 38,399 | -3.89% |
| 2026-07-07 | 420.47 | 422.86 | 409.82 | 411.56 | 36,290 | -2.38% |
| 2026-07-06 | 422.67 | 423.5 | 411.5 | 421.58 | 32,877 | -0.64% |
| 2026-07-02 | 423.9 | 425.69 | 412.69 | 424.29 | 37,861 | +1.00% |
| 2026-07-01 | 423.78 | 430 | 419.68 | 420.09 | 46,019 | -0.71% |
| 2026-06-30 | 411.54 | 423.67 | 408.92 | 423.08 | 37,855 | +1.99% |
| 2026-06-29 | 417.48 | 429.9 | 398.4 | 414.84 | 86,504 | -0.80% |
| 2026-06-26 | 429.94 | 433.5 | 415.615 | 418.19 | 93,515 | -2.49% |
| 2026-06-25 | 430.82 | 438.275 | 426.715 | 428.89 | 36,842 | -0.32% |
| 2026-06-24 | 407.85 | 431.11 | 404.97 | 430.25 | 43,796 | +6.57% |
| 2026-06-23 | 394.13 | 404.88 | 393.88 | 403.71 | 28,331 | +2.56% |
| 2026-06-22 | 399.01 | 401.8 | 391.77 | 393.64 | 42,425 | -1.67% |
| 2026-06-18 | 406 | 413.823 | 395.84 | 400.34 | 78,795 | -0.05% |
| 2026-06-17 | 404.25 | 413.14 | 398.29 | 400.54 | 32,639 | -0.92% |
| 2026-06-16 | 405.89 | 411.38 | 399.89 | 404.26 | 30,066 | +0.41% |
| 2026-06-15 | 401.6 | 409.39 | 400.1 | 402.61 | 49,170 | +0.50% |
| 2026-06-12 | 395.2 | 407.613 | 394.06 | 400.62 | 41,523 | +1.47% |
| 2026-06-11 | 389.86 | 399.92 | 385.12 | 394.82 | 36,774 | +1.43% |
| 2026-06-10 | 389.54 | 394.59 | 387.495 | 389.26 | 36,629 | +0.42% |
| 2026-06-09 | 371.28 | 390.83 | 371.28 | 387.62 | 46,503 | +4.70% |
| 2026-06-08 | 380.24 | 385.13 | 366.44 | 370.23 | 45,078 | -1.95% |
| 2026-06-05 | 381.69 | 385.87 | 376.69 | 377.59 | 42,687 | -0.70% |
| 2026-06-04 | 380.44 | 387 | 373.04 | 380.24 | 46,070 | +1.21% |
| 2026-06-03 | 374.16 | 380.175 | 368.56 | 375.7 | 43,487 | +0.34% |
| 2026-06-02 | 382.62 | 382.62 | 372.215 | 374.42 | 37,213 | -1.60% |
| 2026-06-01 | 373.8 | 384.51 | 366.66 | 380.52 | 47,698 | +0.52% |
| 2026-05-29 | 386.7 | 393.91 | 377.84 | 378.57 | 60,480 | -3.28% |
| 2026-05-28 | 383.88 | 393.93 | 379.61 | 391.39 | 37,775 | +1.96% |
| 2026-05-27 | 376.45 | 388.38 | 376.45 | 383.88 | 42,874 | +2.58% |
| 2026-05-26 | 365.66 | 377.91 | 364.92 | 374.21 | 53,360 | +2.56% |
| 2026-05-22 | 361.97 | 367.4 | 360.32 | 364.86 | 38,824 | +0.71% |
| 2026-05-21 | 357.04 | 366.345 | 349.08 | 362.28 | 45,481 | +0.75% |
| 2026-05-20 | 351.4 | 360.985 | 346.045 | 359.57 | 41,924 | +2.41% |
| 2026-05-19 | 352.66 | 355.06 | 345.865 | 351.11 | 32,246 | -0.55% |
| 2026-05-18 | 349.52 | 353.64 | 338.18 | 353.06 | 43,053 | +0.54% |
| 2026-05-15 | 361.06 | 367.48 | 350.755 | 351.18 | 34,230 | -2.94% |
| 2026-05-14 | 356.25 | 366.925 | 354.38 | 361.83 | 36,412 | +2.72% |
| 2026-05-13 | 356.13 | 356.13 | 339.93 | 352.26 | 46,245 | -1.97% |