Winmark Corporation (WINA)
NASDAQ: WINA
· Real-Time Price · USD
428.54
13.77 (3.32%)
At close: Aug 14, 2025, 3:59 PM
437.03
1.98%
After-hours: Aug 14, 2025, 05:18 PM EDT
WINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 411.87 | 429.78 | 409.33 | 428.54 | 428.54 | 3.32% | 102,330 |
| 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 |
| Jul 25, 2025 | 380.13 | 383.54 | 375.39 | 383.20 | 382.29 | 0.75% | 44,800 |
| Jul 24, 2025 | 381.83 | 385.40 | 378.07 | 380.33 | 379.43 | -0.36% | 44,300 |
| Jul 23, 2025 | 378.03 | 385.34 | 377.43 | 381.70 | 380.79 | 1.05% | 46,316 |
| Jul 22, 2025 | 376.64 | 381.90 | 375.44 | 377.73 | 376.83 | 0.58% | 51,740 |
| Jul 21, 2025 | 375.24 | 379.00 | 374.18 | 375.57 | 374.68 | 0.06% | 38,539 |
| Jul 18, 2025 | 383.47 | 383.47 | 373.00 | 375.33 | 374.44 | -1.71% | 54,100 |