Winmark Corporation (WINA)
NASDAQ: WINA
· Real-Time Price · USD
479.66
-0.03 (-0.01%)
At close: Sep 05, 2025, 3:59 PM
480.29
0.13%
After-hours: Sep 05, 2025, 05:37 PM EDT
WINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 465.55 | 479.93 | 465.55 | 479.69 | 479.69 | 3.41% | 46,761 |
| Sep 3, 2025 | 454.99 | 467.85 | 454.99 | 463.86 | 463.86 | 1.72% | 74,100 |
| Sep 2, 2025 | 462.29 | 476.60 | 453.41 | 456.01 | 456.01 | -1.69% | 68,000 |
| Aug 29, 2025 | 463.66 | 466.05 | 459.20 | 463.84 | 463.84 | 0.42% | 58,844 |
| Aug 28, 2025 | 458.18 | 466.22 | 455.06 | 461.90 | 461.90 | 0.85% | 100,324 |
| Aug 27, 2025 | 448.36 | 458.31 | 445.29 | 457.99 | 457.99 | 1.95% | 68,747 |
| Aug 26, 2025 | 455.93 | 460.64 | 447.62 | 449.22 | 449.22 | -1.81% | 59,100 |
| Aug 25, 2025 | 449.70 | 458.35 | 448.19 | 457.50 | 457.50 | 1.94% | 63,628 |
| 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 |