Winmark Corporation - WINA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	493.49	502.49	502.49	502.61	491.66	27,200
September 25, 2025	487.34	494.44	494.44	497.64	484.74	68,449
September 24, 2025	501.74	490.08	490.08	501.74	489.02	41,100
September 23, 2025	508.2	499.79	499.79	508.2	494.26	39,600
September 22, 2025	506.26	505.9	505.9	510.23	499.93	43,900
September 19, 2025	512.42	505.63	505.63	512.42	499	172,000
September 18, 2025	501.48	514.95	514.95	517.69	498.87	83,100
September 17, 2025	510	501.22	501.22	512.3	500.97	55,600
September 16, 2025	496.31	507.31	507.31	508.94	494.2	85,916
September 15, 2025	488.97	498.25	498.25	501.29	485.79	124,289
September 12, 2025	510.93	488.95	488.95	512.7	482.95	93,800
September 11, 2025	498.35	513.96	513.96	518.48	496.1	95,762
September 10, 2025	478	496.66	496.66	497.97	473	82,934
September 09, 2025	472.4	479.51	479.51	482.25	465.61	81,709
September 08, 2025	485.17	473.33	473.33	485.17	470.74	55,103
September 05, 2025	481	479.66	479.66	493.12	473.48	70,000
September 04, 2025	465.55	479.69	479.69	479.93	465.55	46,761
September 03, 2025	454.99	463.86	463.86	467.85	454.99	74,100
September 02, 2025	462.29	456.01	456.01	476.6	453.41	68,000
August 29, 2025	463.66	463.84	463.84	466.05	459.2	58,844
August 28, 2025	458.18	461.9	461.9	466.22	455.06	100,324
August 27, 2025	448.36	457.99	457.99	458.31	445.29	68,747
August 26, 2025	455.93	449.22	449.22	460.64	447.62	59,100
August 25, 2025	449.7	457.5	457.5	458.35	448.19	63,628
August 22, 2025	440.72	448.8	448.8	454.3	439.64	84,430
August 21, 2025	431.07	439.25	439.25	439.46	426.47	72,330
August 20, 2025	434.08	431.79	431.79	436.76	427.3	108,400
August 19, 2025	439.82	433.23	433.23	445.99	431.85	92,682
August 18, 2025	429.31	440.09	440.09	449.44	427.71	90,835
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

Winmark Corporation (WINA) NASDAQ