Winmark Corporation - WINA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	407.28	417.64	417.64	424.47	407.28	56,903
November 20, 2025	404.07	406.64	406.64	419.48	397.91	43,712
November 19, 2025	404.03	403.4	403.4	406.87	395.05	83,130
November 18, 2025	405.53	400.91	400.91	412.36	400.9	52,001
November 17, 2025	421.44	409.09	409.09	422.15	405.06	57,136
November 14, 2025	411.99	422.15	422.15	422.77	410.45	67,322
November 13, 2025	418.5	413.79	413.79	424	410.11	39,000
November 12, 2025	423.73	415.06	415.06	428.28	414.54	66,700
November 11, 2025	432.53	434.79	423.83	439.87	418.59	122,100
November 10, 2025	422.33	429.27	418.45	430.91	414.46	71,834
November 07, 2025	416.97	420.09	420.09	425.7	413.76	66,516
November 06, 2025	419.95	417.28	417.28	423.06	409.87	64,144
November 05, 2025	415.5	421.82	421.82	430.3	408.66	133,536
November 04, 2025	412.61	413.84	413.84	415.2	402.44	61,300
November 03, 2025	403.97	413.77	413.77	415.38	388.05	52,600
October 31, 2025	392.72	403.17	403.17	411.65	392.72	57,100
October 30, 2025	400.18	392.72	392.72	405.13	383.24	56,637
October 29, 2025	410.06	403.07	403.07	410.06	394.99	120,800
October 28, 2025	406.89	407	407	419.89	403.01	104,600
October 27, 2025	412.92	405.9	405.9	424.72	403.08	30,140
October 24, 2025	431.12	412.39	412.39	435.62	410	41,338
October 23, 2025	427.62	428.43	428.43	434.22	426.29	44,100
October 22, 2025	425	428.08	428.08	431.14	424.01	57,659
October 21, 2025	424.78	425.34	425.34	434.74	421.93	74,895
October 20, 2025	441.58	427.78	427.78	449.76	415.67	62,044
October 17, 2025	438.08	436.64	436.64	446.27	433.25	55,314
October 16, 2025	456.67	438.78	438.78	456.67	428.55	115,075
October 15, 2025	435.25	450.69	450.69	464.04	435.25	91,600
October 14, 2025	419.92	435.07	435.07	436.95	419.92	83,804
October 13, 2025	420.77	428.61	428.61	429.46	413.96	90,800
October 10, 2025	453.05	416.5	416.5	471.88	412.64	78,800
October 09, 2025	486.25	450.73	450.73	487.34	447.11	101,210
October 08, 2025	497.56	485.01	485.01	498.87	483.95	96,943
October 07, 2025	500.3	495.4	495.4	503.12	493.83	83,500
October 06, 2025	515.29	503.2	503.2	515.29	501.03	97,600
October 03, 2025	520.9	512.35	512.35	527.37	507.59	75,800
October 02, 2025	513.85	517.89	517.89	518.2	507.17	48,921
October 01, 2025	494.77	513.95	513.95	513.96	494.77	75,900
September 30, 2025	505.55	497.77	497.77	509.31	496.68	83,840
September 29, 2025	498.37	506.32	506.32	509.8	495.8	115,494
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

Winmark Corporation (WINA) NASDAQ