Winmark Corporation (WINA)
322.81
-13.27 (-3.95%)
At close: Mar 03, 2025, 3:59 PM
324.20
0.43%
After-hours: Mar 03, 2025, 04:00 PM EST
WINA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 335.47 | 338.91 | 321.30 | 324.20 | -11.89 | -3.54% | 49,521 |
| Feb 28, 2025 | 333.00 | 341.23 | 328.01 | 336.09 | 4.50 | 1.36% | 26,705 |
| Feb 27, 2025 | 337.20 | 342.54 | 329.51 | 331.59 | -5.61 | -1.66% | 28,373 |
| Feb 26, 2025 | 338.34 | 341.26 | 337.20 | 337.20 | -1.38 | -0.41% | 16,600 |
| Feb 25, 2025 | 331.71 | 347.46 | 331.71 | 338.58 | 6.20 | 1.87% | 27,200 |
| Feb 24, 2025 | 342.80 | 342.80 | 332.38 | 332.38 | -6.05 | -1.79% | 29,517 |
| Feb 21, 2025 | 352.60 | 352.60 | 336.93 | 338.43 | -13.60 | -3.86% | 29,934 |
| Feb 20, 2025 | 367.18 | 367.21 | 352.03 | 352.03 | -15.66 | -4.26% | 22,400 |
| Feb 19, 2025 | 367.98 | 371.22 | 361.52 | 367.69 | -5.63 | -1.51% | 26,400 |
| Feb 18, 2025 | 380.75 | 380.75 | 372.77 | 373.32 | -4.58 | -1.21% | 19,000 |
| Feb 14, 2025 | 380.26 | 380.99 | 372.00 | 377.90 | -3.02 | -0.79% | 14,600 |
| Feb 13, 2025 | 383.03 | 385.65 | 378.45 | 380.92 | 2.22 | 0.59% | 12,100 |
| Feb 12, 2025 | 380.82 | 382.18 | 374.50 | 378.70 | -8.78 | -2.27% | 20,347 |
| Feb 11, 2025 | 385.94 | 387.88 | 381.93 | 387.48 | -0.13 | -0.03% | 24,125 |
| Feb 10, 2025 | 377.50 | 387.61 | 377.50 | 387.61 | 10.26 | 2.72% | 14,900 |
| Feb 7, 2025 | 385.55 | 385.55 | 376.66 | 377.35 | -5.36 | -1.40% | 19,224 |
| Feb 6, 2025 | 387.00 | 389.07 | 380.70 | 382.71 | -1.13 | -0.29% | 25,200 |
| Feb 5, 2025 | 385.49 | 385.49 | 380.48 | 383.84 | 3.12 | 0.82% | 15,900 |
| Feb 4, 2025 | 375.57 | 387.61 | 375.57 | 380.72 | 2.60 | 0.69% | 15,512 |
| Feb 3, 2025 | 382.54 | 383.76 | 375.42 | 378.12 | -11.47 | -2.94% | 12,100 |
| Jan 31, 2025 | 397.30 | 397.30 | 386.24 | 389.59 | -3.41 | -0.87% | 31,411 |
| Jan 30, 2025 | 393.90 | 395.94 | 387.82 | 393.00 | 4.00 | 1.03% | 19,000 |
| Jan 29, 2025 | 383.79 | 393.02 | 379.64 | 389.00 | 3.01 | 0.78% | 27,000 |
| Jan 28, 2025 | 388.30 | 390.72 | 385.99 | 385.99 | -1.73 | -0.45% | 10,614 |
| Jan 27, 2025 | 389.59 | 389.59 | 384.02 | 387.72 | -3.98 | -1.02% | 9,200 |
| Jan 24, 2025 | 392.21 | 393.20 | 385.00 | 391.70 | -4.52 | -1.14% | 25,523 |
| Jan 23, 2025 | 384.57 | 397.39 | 384.57 | 396.22 | 12.45 | 3.24% | 17,740 |
| Jan 22, 2025 | 393.39 | 394.69 | 382.98 | 383.77 | -12.89 | -3.25% | 21,600 |
| Jan 21, 2025 | 394.50 | 396.66 | 391.52 | 396.66 | 4.26 | 1.09% | 23,000 |
| Jan 17, 2025 | 390.08 | 393.47 | 387.20 | 392.40 | 3.81 | 0.98% | 14,020 |
| Jan 16, 2025 | 385.87 | 388.85 | 385.87 | 388.59 | 1.69 | 0.44% | 13,300 |
| Jan 15, 2025 | 387.66 | 391.04 | 385.37 | 386.90 | 1.70 | 0.44% | 15,026 |
| Jan 14, 2025 | 384.47 | 385.20 | 379.36 | 385.20 | 2.55 | 0.67% | 21,200 |
| Jan 13, 2025 | 370.97 | 383.98 | 365.83 | 382.65 | 8.34 | 2.23% | 21,010 |
| Jan 10, 2025 | 379.08 | 379.08 | 373.15 | 374.31 | -11.71 | -3.03% | 20,200 |
| Jan 8, 2025 | 382.33 | 389.03 | 379.41 | 386.02 | 0.06 | 0.02% | 40,420 |
| Jan 7, 2025 | 386.80 | 386.80 | 380.78 | 385.96 | 0.11 | 0.03% | 19,402 |
| Jan 6, 2025 | 388.68 | 391.57 | 385.75 | 385.85 | -2.83 | -0.73% | 17,600 |
| Jan 3, 2025 | 387.18 | 391.09 | 387.18 | 388.68 | -1.36 | -0.35% | 12,502 |
| Jan 2, 2025 | 396.84 | 396.84 | 387.00 | 390.04 | -3.03 | -0.77% | 9,105 |
| Dec 31, 2024 | 398.25 | 398.25 | 390.50 | 393.07 | 0.54 | 0.14% | 15,300 |
| Dec 30, 2024 | 395.99 | 397.68 | 391.07 | 392.53 | -3.67 | -0.93% | 15,620 |
| Dec 27, 2024 | 406.60 | 406.60 | 393.00 | 396.20 | -10.35 | -2.55% | 13,742 |
| Dec 26, 2024 | 405.81 | 406.55 | 403.80 | 406.55 | 1.55 | 0.38% | 12,600 |
| Dec 24, 2024 | 404.70 | 405.00 | 404.70 | 405.00 | 4.21 | 1.05% | 8,400 |
| Dec 23, 2024 | 399.49 | 405.77 | 398.28 | 400.79 | 2.14 | 0.54% | 18,923 |
| Dec 20, 2024 | 392.18 | 407.29 | 392.18 | 398.65 | 0.15 | 0.04% | 44,103 |
| Dec 19, 2024 | 408.01 | 408.01 | 395.40 | 398.50 | -3.74 | -0.93% | 21,900 |
| Dec 18, 2024 | 408.71 | 413.49 | 399.14 | 402.24 | -5.94 | -1.46% | 19,010 |
| Dec 17, 2024 | 406.89 | 412.59 | 406.51 | 408.18 | 2.54 | 0.63% | 18,500 |