Winmark Corporation WINA
NASDAQ · United States · Retail Trade
$297.71-2.48 (-0.83%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $297.33 | -0.95% | $299.55 | $299.55 | $295.63 | 3.77K |
| 2026-09-30 | $300.19 | -1.88% | $308.30 | $311.29 | $298.42 | 100.10K |
| 2026-09-29 | $305.94 | +2.10% | $299.60 | $306.74 | $299.60 | 68.30K |
| 2026-09-28 | $299.64 | +1.11% | $295.83 | $300.41 | $292.89 | 65.80K |
| 2026-09-25 | $296.35 | +1.21% | $293.27 | $299.54 | $290.00 | 71.50K |
| 2026-09-24 | $292.82 | +0.54% | $292.27 | $296.36 | $287.13 | 93.30K |
| 2026-09-23 | $291.26 | -0.91% | $292.26 | $296.21 | $287.94 | 91.90K |
| 2026-09-22 | $293.92 | +2.70% | $290.84 | $296.58 | $287.05 | 86.00K |
| 2026-09-21 | $286.19 | +0.28% | $287.89 | $292.53 | $280.05 | 123.30K |
| 2026-09-18 | $285.38 | -3.15% | $293.34 | $293.35 | $283.36 | 537.40K |
| 2026-09-17 | $294.67 | -0.07% | $299.66 | $301.15 | $291.55 | 97.60K |
| 2026-09-16 | $294.87 | -2.22% | $301.66 | $305.00 | $293.90 | 87.40K |
| 2026-09-15 | $301.55 | +0.69% | $299.99 | $301.94 | $291.60 | 120.10K |
| 2026-09-14 | $299.47 | -2.92% | $308.47 | $312.05 | $298.53 | 85.00K |
| 2026-09-11 | $308.47 | -0.51% | $314.00 | $317.54 | $305.58 | 55.20K |
| 2026-09-10 | $310.05 | -0.48% | $308.70 | $311.35 | $306.24 | 43.40K |
| 2026-09-09 | $311.56 | -0.22% | $312.26 | $313.79 | $305.99 | 71.70K |
| 2026-09-08 | $312.26 | -1.86% | $315.99 | $315.99 | $306.80 | 63.00K |
| 2026-09-04 | $318.17 | +0.24% | $315.64 | $323.78 | $315.00 | 89.80K |
| 2026-09-03 | $317.40 | -0.66% | $324.86 | $324.86 | $316.96 | 43.90K |
| 2026-09-02 | $319.52 | -2.00% | $329.47 | $329.47 | $319.28 | 81.10K |
| 2026-09-01 | $326.05 | -2.00% | $330.92 | $330.92 | $317.83 | 75.70K |
| 2026-08-31 | $332.72 | -1.34% | $338.00 | $338.65 | $332.26 | 66.70K |
| 2026-08-28 | $337.25 | +0.60% | $337.25 | $339.93 | $333.62 | 32.30K |
| 2026-08-27 | $335.23 | -3.13% | $341.96 | $342.09 | $334.26 | 37.20K |
| 2026-08-26 | $346.07 | -0.31% | $349.88 | $350.71 | $342.92 | 43.50K |
| 2026-08-25 | $347.14 | -1.05% | $350.59 | $350.59 | $338.02 | 37.10K |
| 2026-08-24 | $350.81 | +1.90% | $346.75 | $353.12 | $345.97 | 23.00K |
| 2026-08-21 | $344.28 | +0.41% | $346.12 | $346.41 | $337.43 | 38.00K |
| 2026-08-20 | $342.89 | -3.25% | $346.57 | $349.46 | $342.24 | 33.80K |
| 2026-08-19 | $354.41 | +3.23% | $345.00 | $354.95 | $345.00 | 30.40K |
| 2026-08-18 | $343.33 | -1.84% | $352.00 | $352.67 | $342.48 | 29.30K |
| 2026-08-17 | $349.78 | -0.35% | $345.99 | $350.37 | $341.26 | 31.60K |
| 2026-08-14 | $351.01 | +0.40% | $349.13 | $357.71 | $347.83 | 39.50K |
| 2026-08-13 | $349.60 | +1.16% | $350.43 | $356.31 | $345.86 | 44.90K |
| 2026-08-12 | $345.59 | -6.58% | $367.24 | $370.00 | $345.32 | 76.50K |
| 2026-08-11 | $369.95 | -2.18% | $376.67 | $384.78 | $369.00 | 107.40K |
| 2026-08-10 | $378.20 | +2.74% | $364.97 | $378.82 | $364.03 | 40.20K |
| 2026-08-07 | $368.12 | +4.05% | $354.72 | $371.93 | $351.62 | 47.80K |
| 2026-08-06 | $353.78 | -2.44% | $364.09 | $364.79 | $348.98 | 40.80K |
| 2026-08-05 | $362.62 | +2.39% | $359.04 | $366.51 | $353.30 | 47.20K |
| 2026-08-04 | $354.17 | +1.50% | $346.30 | $356.35 | $346.30 | 47.00K |
| 2026-08-03 | $348.92 | +4.62% | $338.82 | $348.93 | $338.82 | 44.50K |
| 2026-07-31 | $333.50 | +0.65% | $329.09 | $334.03 | $325.06 | 56.20K |
| 2026-07-30 | $331.35 | -0.86% | $333.22 | $339.06 | $327.59 | 37.20K |
| 2026-07-29 | $334.24 | -3.54% | $342.85 | $345.94 | $331.60 | 33.00K |
| 2026-07-28 | $346.51 | +1.35% | $346.52 | $350.61 | $340.50 | 37.70K |
| 2026-07-27 | $341.91 | +2.82% | $337.51 | $345.07 | $334.28 | 60.30K |
| 2026-07-24 | $332.52 | -0.94% | $338.67 | $339.94 | $330.63 | 33.30K |
| 2026-07-23 | $335.67 | -4.63% | $349.07 | $351.38 | $334.52 | 52.00K |
| 2026-07-22 | $351.97 | -1.79% | $355.54 | $361.00 | $350.34 | 52.50K |
| 2026-07-21 | $358.38 | -5.78% | $384.19 | $384.19 | $356.91 | 73.00K |
| 2026-07-20 | $380.35 | -2.00% | $390.51 | $390.51 | $379.04 | 34.90K |
| 2026-07-17 | $388.10 | -0.22% | $384.33 | $399.61 | $382.69 | 61.80K |
| 2026-07-16 | $388.95 | +3.24% | $378.90 | $401.89 | $375.48 | 61.90K |
| 2026-07-15 | $376.76 | +0.03% | $373.16 | $387.56 | $360.00 | 97.50K |
| 2026-07-14 | $376.66 | -2.61% | $388.65 | $392.99 | $375.00 | 38.00K |
| 2026-07-13 | $386.74 | +0.34% | $387.25 | $395.00 | $383.64 | 35.10K |
| 2026-07-10 | $385.44 | -0.47% | $388.16 | $393.02 | $382.55 | 29.50K |
| 2026-07-09 | $387.26 | -2.10% | $395.56 | $395.56 | $370.48 | 38.80K |
| 2026-07-08 | $395.56 | -3.89% | $409.89 | $409.89 | $395.56 | 38.40K |
| 2026-07-07 | $411.56 | -2.38% | $420.47 | $422.86 | $409.82 | 36.30K |
| 2026-07-06 | $421.58 | -0.64% | $422.67 | $423.50 | $411.50 | 32.90K |
| 2026-07-02 | $424.29 | +1.00% | $423.90 | $425.69 | $412.69 | 37.90K |
| 2026-07-01 | $420.09 | -0.71% | $423.78 | $430.00 | $419.68 | 46.00K |
| 2026-06-30 | $423.08 | +1.99% | $411.54 | $423.67 | $408.92 | 37.90K |
| 2026-06-29 | $414.84 | -0.80% | $417.48 | $429.90 | $398.40 | 86.50K |
| 2026-06-26 | $418.19 | -2.49% | $429.94 | $433.50 | $415.62 | 93.50K |
| 2026-06-25 | $428.89 | -0.32% | $430.82 | $438.28 | $426.72 | 36.80K |
| 2026-06-24 | $430.25 | +6.57% | $407.85 | $431.11 | $404.97 | 43.80K |
| 2026-06-23 | $403.71 | +2.56% | $394.13 | $404.88 | $393.88 | 28.30K |
| 2026-06-22 | $393.64 | -1.67% | $399.01 | $401.80 | $391.77 | 42.40K |
| 2026-06-18 | $400.34 | -0.05% | $406.00 | $413.82 | $395.84 | 78.80K |
| 2026-06-17 | $400.54 | -0.92% | $404.25 | $413.14 | $398.29 | 32.60K |
| 2026-06-16 | $404.26 | +0.41% | $405.89 | $411.38 | $399.89 | 30.10K |
| 2026-06-15 | $402.61 | +0.50% | $401.60 | $409.39 | $400.10 | 49.20K |
| 2026-06-12 | $400.62 | +1.47% | $395.20 | $407.61 | $394.06 | 41.50K |
| 2026-06-11 | $394.82 | +1.43% | $389.86 | $399.92 | $385.12 | 36.70K |
| 2026-06-10 | $389.26 | +0.42% | $389.54 | $394.59 | $387.50 | 36.60K |
| 2026-06-09 | $387.62 | +4.70% | $371.28 | $390.83 | $371.28 | 46.50K |
| 2026-06-08 | $370.23 | -1.95% | $380.24 | $385.13 | $366.44 | 45.10K |
| 2026-06-05 | $377.59 | -0.70% | $381.69 | $385.87 | $376.69 | 42.70K |
| 2026-06-04 | $380.24 | +1.21% | $380.44 | $387.00 | $373.04 | 46.10K |
| 2026-06-03 | $375.70 | +0.34% | $374.16 | $380.18 | $368.56 | 43.50K |
| 2026-06-02 | $374.42 | -1.60% | $382.62 | $382.62 | $372.22 | 37.20K |
| 2026-06-01 | $380.52 | +0.52% | $373.80 | $384.51 | $366.66 | 47.70K |
| 2026-05-29 | $378.57 | -3.28% | $386.70 | $393.91 | $377.84 | 60.50K |
| 2026-05-28 | $391.39 | +1.96% | $383.88 | $393.93 | $379.61 | 37.80K |
| 2026-05-27 | $383.88 | +2.58% | $376.45 | $388.38 | $376.45 | 42.90K |
| 2026-05-26 | $374.21 | +2.56% | $365.66 | $377.91 | $364.92 | 53.40K |