Winmark Corporation - WINA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	460.68	462.29	462.29	481.19	460.15	111,020
February 19, 2026	442.47	463.39	463.39	465.67	435.36	63,248
February 18, 2026	459.47	446.49	446.49	464.73	437.55	59,032
February 17, 2026	456.28	458.16	458.16	462.95	448.54	52,200
February 13, 2026	441.14	455.77	455.77	456.37	439.87	43,200
February 12, 2026	434.55	439.29	439.29	442.99	429.5	45,807
February 11, 2026	436.49	433.45	433.45	438.6	426.16	57,846
February 10, 2026	450.31	432.9	431.94	453.58	432.08	73,800
February 09, 2026	451.45	453.33	452.32	457.43	436.6	41,841
February 06, 2026	440.8	452.68	452.68	452.78	440.32	60,700
February 05, 2026	430.65	438.19	438.19	439.39	427.03	80,304
February 04, 2026	440.26	430.37	430.37	440.26	417.17	66,000
February 03, 2026	463.2	436.33	435.64	464.81	426.74	81,054
February 02, 2026	453.4	460.96	460.96	464.04	450.72	71,405
January 30, 2026	448.26	450.69	450.69	453.59	443.86	77,000
January 29, 2026	462.39	451.93	451.93	465.19	442.65	92,037
January 28, 2026	459.96	460	460	464.4	454.24	50,944
January 27, 2026	459.69	459.96	459.96	465.39	453.88	54,000
January 26, 2026	448.93	460.23	460.23	465.78	442.46	130,826
January 23, 2026	449.1	452.94	452.94	456	442.94	616,100
January 22, 2026	487.7	451.59	451.59	488.83	448.73	207,693
January 21, 2026	437.4	446.69	446.69	446.69	425.03	42,183
January 20, 2026	437.07	435.78	435.78	437.48	419.1	49,730
January 16, 2026	449.68	440.3	440.3	459.99	437.24	40,700
January 15, 2026	429.75	451.3	451.3	455.75	426.11	62,610
January 14, 2026	422.24	433.04	433.04	433.32	416.45	62,700
January 13, 2026	420.84	421.83	421.83	427.36	410.4	100,943
January 12, 2026	424.19	419.4	419.4	427.08	404.76	155,400
January 09, 2026	435.91	427.97	427.97	438.57	418.56	137,737
January 08, 2026	425	434.64	434.64	441.22	424.15	132,900
January 07, 2026	438.1	425.2	425.2	438.96	412.4	103,122
January 06, 2026	419.85	436.06	436.06	439.7	418.75	120,625
January 05, 2026	399.84	424.28	424.28	429.83	399.84	137,314
January 02, 2026	404.05	401.59	401.59	417.43	395.65	77,301
December 31, 2025	406.61	404.94	404.94	407.34	402.1	63,137
December 30, 2025	413.38	404.76	404.76	413.38	404.55	46,874
December 29, 2025	410.23	410.04	410.04	416.32	398.07	74,700
December 26, 2025	416.11	410.23	410.23	420.04	410.16	64,400
December 24, 2025	408.52	415.95	415.95	418.92	408.52	13,387
December 23, 2025	407.92	411.52	411.52	415.8	403.25	38,249
December 22, 2025	407.11	407.93	407.93	412	402.19	42,419
December 19, 2025	410.53	407.11	407.11	414.22	399.83	185,314
December 18, 2025	438.88	413.21	413.21	445.28	412.2	110,200
December 17, 2025	436.89	436.5	436.5	455.99	426.12	71,092
December 16, 2025	432.03	435.66	435.66	442.31	430	76,200
December 15, 2025	450	431.2	431.2	450.8	428.97	56,505
December 12, 2025	443.9	444.54	444.54	448.86	433.03	86,961
December 11, 2025	427.59	441.31	441.31	441.31	427.59	92,300
December 10, 2025	424.1	426.81	426.81	429.56	421.38	92,100
December 09, 2025	421.05	422.34	422.34	427.86	416.57	48,617
December 08, 2025	428.95	421.05	421.05	430.63	415.41	96,643
December 05, 2025	426.76	426.12	426.12	437.1	423.3	70,827
December 04, 2025	432.59	428.02	428.02	435	423.21	106,400
December 03, 2025	411.85	430.16	430.16	434.55	411.39	151,100
December 02, 2025	418.77	412.39	412.39	426.35	408.62	117,500
December 01, 2025	409.89	418.05	418.05	425.57	405.86	143,951
November 28, 2025	421	411.01	411.01	421	407.13	72,747
November 26, 2025	425.14	420.64	420.64	426.91	416.26	80,144
November 25, 2025	414.79	420.9	420.9	432.21	414.25	102,308
November 24, 2025	414.64	411.13	411.13	421.31	409.65	114,730

Winmark Corporation (WINA) NASDAQ