Winmark Corporation - WINA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	428	430.07	430.07	430.62	419.9	113,908
August 14, 2025	411.87	428.54	428.54	429.78	409.33	102,334
August 13, 2025	403.87	414.77	414.77	419.16	403.02	118,307
August 12, 2025	393.14	404.43	404.43	405.66	392.87	62,900
August 11, 2025	389.49	391.61	391.61	396.15	387.37	58,356
August 08, 2025	390.3	386.9	386.9	403.81	386.34	35,900
August 07, 2025	392.65	393.64	393.64	401.09	390.25	59,141
August 06, 2025	380.2	392.15	392.15	392.45	379.48	54,623
August 05, 2025	382.94	379.7	379.7	383.32	375.79	49,000
August 04, 2025	373.46	382.36	382.36	383.64	372.46	56,500
August 01, 2025	376.8	370.74	370.74	380.16	367.85	50,700
July 31, 2025	379.75	377.42	377.42	385.02	369.32	55,000
July 30, 2025	377.9	383.05	383.05	386.06	377.9	64,900
July 29, 2025	384.52	375.26	375.26	386.85	374.1	72,041
July 28, 2025	384.09	382.25	382.25	387.52	379.37	68,812
July 25, 2025	380.13	383.2	383.2	383.54	375.39	44,800
July 24, 2025	381.83	380.33	380.33	385.4	378.07	44,300
July 23, 2025	378.03	381.7	381.7	385.34	377.43	46,316
July 22, 2025	376.64	377.73	377.73	381.9	375.44	51,740
July 21, 2025	375.24	375.57	375.57	379	374.18	38,539
July 18, 2025	383.47	375.33	375.33	383.47	373	54,100
July 17, 2025	378.29	381.85	381.85	382.05	374.67	71,216
July 16, 2025	377.4	379.41	379.41	384.97	373.1	70,478
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

Winmark Corporation (WINA) NASDAQ