Winmark Corporation - WINA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	373.18	372.7	372.7	377.55	368.31	86,100
July 14, 2025	370.79	373.04	373.04	373.6	366.59	67,705
July 11, 2025	366.76	369.82	369.82	375.9	366.76	44,633
July 10, 2025	363.5	367.06	368.4	371.48	362.46	57,898
July 09, 2025	363.25	364.8	364.8	364.8	361.05	61,100
July 08, 2025	369.45	363.85	363.85	369.45	355	121,619
July 07, 2025	371	366.63	366.63	375.46	364.52	103,496
July 03, 2025	373.66	374.38	374.38	377.2	365.66	44,499
July 02, 2025	388.63	374.12	374.12	388.63	373.97	91,100
July 01, 2025	374.16	386.1	386.1	389.2	374.16	92,916
June 30, 2025	376.99	377.61	377.61	382.59	373.5	66,900
June 27, 2025	381.75	374.95	374.95	381.75	364.44	135,900
June 26, 2025	380.28	379.1	379.1	384.29	362.39	169,400
June 25, 2025	377.44	381.86	381.86	385.19	371.8	128,900
June 24, 2025	402.5	376.37	376.37	406.95	369.01	124,410
June 23, 2025	445.25	401.75	401.75	449.59	400.99	162,400
June 20, 2025	454.2	444.29	444.29	454.66	441.94	265,949
June 18, 2025	442.88	450.34	450.34	459.93	433.45	174,800
June 17, 2025	439.1	444.04	444.04	447.37	437.55	270,500
June 16, 2025	433.73	441.05	441.05	442.37	432.63	207,500
June 13, 2025	424.36	430.02	430.02	437.06	423.43	178,520
June 12, 2025	423.46	429.31	429.31	431.47	418.96	296,542
June 11, 2025	430.47	424.33	424.33	433.94	420.21	341,933
June 10, 2025	419.8	427.2	427.2	427.98	408.83	611,600
June 09, 2025	432.92	416.72	416.72	437.44	405.87	702,406
June 06, 2025	429	432.26	432.26	436.54	422.11	948,000
June 05, 2025	421	428.46	428.46	434.08	420.05	915,100
June 04, 2025	422.29	421.03	421.03	426.3	415.99	631,700
June 03, 2025	430.83	420.44	420.44	434	416.63	625,500
June 02, 2025	421.78	429.04	429.04	429.88	418.72	635,500
May 30, 2025	428	424.82	424.82	430.2	417.61	336,900
May 29, 2025	419.5	428.53	428.53	429.45	414.29	216,845
May 28, 2025	419.61	422.27	422.27	422.27	414.2	152,800
May 27, 2025	421.35	418.81	418.81	426	414.4	114,400
May 23, 2025	411.68	417.11	417.11	418.85	410.96	42,045
May 22, 2025	412.35	416	416	419.9	412.35	49,038
May 21, 2025	421.28	415.5	415.5	421.28	412.26	36,620
May 20, 2025	421.23	426.24	426.24	430.85	421.23	25,052
May 19, 2025	419.99	422.42	422.42	426.3	418.47	19,800
May 16, 2025	427.65	424.86	424.86	434.87	423.94	40,159
May 15, 2025	418.35	429.63	429.63	430.76	417.97	44,902
May 14, 2025	412.5	416.65	416.65	419.4	411	56,375
May 13, 2025	407.84	412.61	411.65	413.5	404.48	56,445
May 12, 2025	400.28	409	409	418.8	400.28	68,360
May 09, 2025	388.94	389.01	389.01	393.63	382.55	39,302
May 08, 2025	378.1	385.91	385.91	395	378.1	42,941
May 07, 2025	370	375.84	375.84	380.55	369.07	42,304
May 06, 2025	367.65	368.69	368.69	368.88	361.99	39,328
May 05, 2025	361.3	368.48	368.48	371.22	361.3	40,524
May 02, 2025	365.45	360.23	360.23	368.44	360.23	19,200
May 01, 2025	362.02	362.21	362.21	363.37	356.1	33,100
April 30, 2025	364.68	360.01	360.01	364.68	352.19	39,400
April 29, 2025	360.78	366.33	366.33	366.72	359.78	24,000
April 28, 2025	365.58	364.27	364.6	365.58	358.21	20,136
April 25, 2025	359.98	363.48	363.48	363.48	354.3	20,516
April 24, 2025	358.32	362.35	362.35	364.12	355.53	17,635
April 23, 2025	359.01	358.97	358.97	360.79	353.46	32,176
April 22, 2025	356.49	352.2	352.2	359.82	351.03	36,200
April 21, 2025	343.96	351.41	351.41	357.57	342.08	38,066
April 17, 2025	334.11	343.96	343.96	349.48	333.8	24,340

Winmark Corporation (WINA) NASDAQ