Winmark Corporation (WINA)
NASDAQ: WINA
· Real-Time Price · USD
448.80
9.55 (2.17%)
At close: Aug 22, 2025, 3:59 PM
448.80
0.00%
After-hours: Aug 22, 2025, 05:25 PM EDT
WINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 440.72 | 454.30 | 439.64 | 448.80 | 448.80 | 2.17% | 84,430 |
| Aug 21, 2025 | 431.07 | 439.46 | 426.47 | 439.25 | 439.25 | 1.73% | 72,330 |
| Aug 20, 2025 | 434.08 | 436.76 | 427.30 | 431.79 | 431.79 | -0.33% | 108,400 |
| Aug 19, 2025 | 439.82 | 445.99 | 431.85 | 433.23 | 433.23 | -1.56% | 92,700 |
| Aug 18, 2025 | 429.31 | 449.44 | 427.71 | 440.09 | 440.09 | 2.33% | 90,835 |
| Aug 15, 2025 | 428.00 | 430.62 | 419.90 | 430.07 | 430.07 | 0.36% | 113,908 |
| Aug 14, 2025 | 411.87 | 429.78 | 409.33 | 428.54 | 428.54 | 3.32% | 102,334 |
| Aug 13, 2025 | 403.87 | 419.16 | 403.02 | 414.77 | 414.77 | 2.56% | 118,307 |
| Aug 12, 2025 | 393.14 | 405.66 | 392.87 | 404.43 | 403.47 | 3.27% | 62,900 |
| Aug 11, 2025 | 389.49 | 396.15 | 387.37 | 391.61 | 390.68 | 1.22% | 58,356 |
| Aug 8, 2025 | 390.30 | 403.81 | 386.34 | 386.90 | 385.98 | -1.71% | 35,900 |
| Aug 7, 2025 | 392.65 | 401.09 | 390.25 | 393.64 | 392.71 | 0.38% | 59,141 |
| Aug 6, 2025 | 380.20 | 392.45 | 379.48 | 392.15 | 391.22 | 3.28% | 54,623 |
| Aug 5, 2025 | 382.94 | 383.32 | 375.79 | 379.70 | 378.80 | -0.70% | 49,000 |
| Aug 4, 2025 | 373.46 | 383.64 | 372.46 | 382.36 | 381.45 | 3.13% | 56,500 |
| Aug 1, 2025 | 376.80 | 380.16 | 367.85 | 370.74 | 369.86 | -1.77% | 50,700 |
| Jul 31, 2025 | 379.75 | 385.02 | 369.32 | 377.42 | 376.52 | -1.47% | 55,000 |
| Jul 30, 2025 | 377.90 | 386.06 | 377.90 | 383.05 | 382.14 | 2.08% | 64,900 |
| Jul 29, 2025 | 384.52 | 386.85 | 374.10 | 375.26 | 374.37 | -1.83% | 72,041 |
| Jul 28, 2025 | 384.09 | 387.52 | 379.37 | 382.25 | 381.34 | -0.25% | 68,812 |