Get the Stockscreener App
429.94
1.79%
7.54
After Hours:
431.03
1.09
+0.25%
Winmark Corporation Stock (WINA) Price History
The historical daily chart and data for Winmark Corporation stock (WINA), show that the latest closing stock price as of March 25, 2026, is $429.94.
- Winmark Corporation all-time high stock price is $527.37, occurred on October 03, 2025.
- The lowest Winmark Corporation stock price recorded was $64.08 on July 28, 2014. Since then, Winmark Corporation's stock price has risen over 570.94% to $429.94 now.
- The 52-week high stock price for WINA is $527.37, representing a 22.66% increase from the current share price, occurred on October 03, 2025.
- The 52-week low stock price for WINA is $295.79, indicating a -31.20% decrease from the current share price, occurred on April 03, 2025.
- The closing price of Winmark Corporation (WINA) stock in the beginning of 2025 was $248.98. The stock closed the year at $235.83, a loss of over -5.28% for the year.
The table below shows more information about WINA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 25, 2026 | $433.1 | $417.8 | $15.30 | 34,594.0 | +1.79% |
| Mar 24, 2026 | $429.2 | $400.0 | $29.14 | 54,456.0 | +2.80% |
| Mar 23, 2026 | $429.2 | $407.1 | $22.08 | 53,239.0 | +2.01% |
| Mar 20, 2026 | $413.8 | $400.0 | $13.81 | 100,474.0 | -0.38% |
| Mar 19, 2026 | $410.1 | $400.5 | $9.60 | 67,674.0 | -1.89% |
| Mar 18, 2026 | $432.3 | $411.1 | $21.24 | 63,247.0 | -4.46% |
| Mar 17, 2026 | $451.1 | $427.7 | $23.40 | 43,012.0 | -3.09% |
| Mar 16, 2026 | $454.7 | $438.5 | $16.15 | 43,901.0 | -0.99% |
| Mar 13, 2026 | $478.9 | $436.0 | $42.85 | 82,680.0 | -1.47% |
| Mar 12, 2026 | $468.9 | $444.7 | $24.23 | 94,518.0 | +0.40% |
| Mar 11, 2026 | $456.9 | $440.0 | $16.89 | 132,998.0 | +2.71% |
| Mar 10, 2026 | $446.8 | $429.9 | $16.97 | 132,916.0 | +0.50% |
| Mar 09, 2026 | $441.1 | $414.8 | $26.30 | 99,320.0 | +2.53% |
| Mar 06, 2026 | $445.4 | $424.8 | $20.65 | 161,456.0 | -5.13% |
| Mar 05, 2026 | $476.7 | $441.3 | $35.34 | 53,201.0 | -5.22% |
| Mar 04, 2026 | $482.0 | $469.3 | $12.67 | 88,932.0 | -0.66% |
| Mar 03, 2026 | $484.9 | $457.1 | $27.80 | 108,733.0 | +1.74% |
| Mar 02, 2026 | $473.0 | $449.7 | $23.30 | 82,533.0 | +3.55% |
| Feb 27, 2026 | $456.2 | $436.0 | $20.23 | 116,688.0 | +1.04% |
| Feb 26, 2026 | $460.4 | $441.0 | $19.33 | 95,794.0 | +2.52% |
| Feb 25, 2026 | $450.0 | $431.3 | $18.69 | 67,128.0 | -1.68% |
| Feb 24, 2026 | $456.9 | $415.1 | $41.76 | 56,543.0 | -0.58% |
Winmark Corporation Stock (WINA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Winmark Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WINA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Winmark Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Winmark Corporation Stock (WINA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $484.9 | $400.0 | $84.87 | 1,532,478.0 | -5.76% |
| Feb, 2026 | $481.2 | $415.1 | $66.04 | 1,339,264.0 | +1.23% |
| Jan, 2026 | $488.8 | $395.6 | $93.18 | 2,444,024.0 | +11.30% |
Winmark Corporation Stock (WINA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $456.0 | $398.1 | $57.92 | 1,763,487.0 | -1.52% |
| Nov, 2025 | $439.9 | $388.0 | $51.82 | 1,405,324.0 | +1.94% |
| Oct, 2025 | $527.4 | $383.2 | $144.1 | 1,754,480.0 | -19.00% |
| Sep, 2025 | $518.5 | $453.4 | $65.07 | 1,608,347.0 | +7.32% |
| Aug, 2025 | $466.2 | $367.9 | $98.37 | 1,556,492.0 | +22.90% |
| Jul, 2025 | $389.2 | $355.0 | $34.20 | 1,438,565.0 | -0.05% |
| Jun, 2025 | $459.9 | $362.4 | $97.54 | 7,592,668.0 | -11.11% |
| May, 2025 | $434.9 | $356.1 | $78.77 | 1,502,239.0 | +18.00% |
| Apr, 2025 | $366.7 | $295.8 | $70.94 | 622,832.0 | +13.26% |
| Mar, 2025 | $338.9 | $300.8 | $38.08 | 496,463.0 | -5.42% |
| Feb, 2025 | $389.1 | $328.0 | $61.06 | 390,530.0 | -13.73% |
| Jan, 2025 | $397.4 | $365.8 | $31.56 | 370,727.0 | -0.89% |
Winmark Corporation Stock (WINA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $421.0 | $391.1 | $29.93 | 336,172.0 | -4.71% |
| Nov, 2024 | $431.0 | $379.0 | $52.00 | 386,748.0 | +10.47% |
| Oct, 2024 | $390.6 | $350.0 | $40.59 | 395,411.0 | -2.62% |
| Sep, 2024 | $388.9 | $343.5 | $45.42 | 547,587.0 | +6.19% |
| Aug, 2024 | $398.5 | $348.0 | $50.49 | 866,021.0 | -8.86% |
| Jul, 2024 | $431.7 | $343.8 | $87.88 | 642,735.0 | +12.20% |
| Jun, 2024 | $371.0 | $330.2 | $40.73 | 447,838.0 | -0.92% |
| May, 2024 | $386.7 | $341.0 | $45.69 | 412,309.0 | -0.95% |
| Apr, 2024 | $390.9 | $331.7 | $59.11 | 738,548.0 | -0.66% |
| Mar, 2024 | $378.6 | $339.0 | $39.61 | 495,696.0 | -4.70% |
| Feb, 2024 | $406.8 | $359.7 | $47.11 | 528,311.0 | +5.23% |
| Jan, 2024 | $417.5 | $343.5 | $73.98 | 554,797.0 | -13.62% |
1.03%
2.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):