Get the Stockscreener App
488.95
4.87%
-25.01
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 September 12, 2025, is $488.95.
- Winmark Corporation all-time high stock price is $518.48, occurred on September 11, 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 663.03% to $488.95 now.
- The 52-week high stock price for WINA is $518.48, representing a 6.04% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for WINA is $295.79, indicating a -39.51% decrease from the current share price, occurred on April 03, 2025.
- The closing price of Winmark Corporation (WINA) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $512.7 | $482.9 | $29.75 | 93,776.0 | -4.87% |
| Sep 11, 2025 | $518.5 | $496.1 | $22.38 | 95,742.0 | +3.48% |
| Sep 10, 2025 | $498.0 | $473.0 | $24.97 | 82,931.0 | +3.58% |
| Sep 09, 2025 | $482.2 | $465.6 | $16.63 | 81,709.0 | +1.31% |
| Sep 08, 2025 | $485.2 | $470.7 | $14.43 | 55,043.0 | -1.32% |
| Sep 05, 2025 | $493.1 | $473.5 | $19.64 | 69,956.0 | -0.01% |
| Sep 04, 2025 | $479.9 | $465.6 | $14.38 | 46,761.0 | +3.41% |
| Sep 03, 2025 | $467.9 | $455.0 | $12.86 | 74,090.0 | +1.72% |
| Sep 02, 2025 | $476.6 | $453.4 | $23.19 | 67,971.0 | -1.69% |
| Aug 29, 2025 | $466.0 | $459.2 | $6.85 | 58,844.0 | +0.42% |
| Aug 28, 2025 | $466.2 | $455.1 | $11.16 | 99,963.0 | +0.85% |
| Aug 27, 2025 | $458.3 | $445.3 | $13.02 | 68,747.0 | +1.95% |
| Aug 26, 2025 | $460.6 | $447.6 | $13.02 | 59,080.0 | -1.81% |
| Aug 25, 2025 | $458.3 | $448.2 | $10.16 | 63,127.0 | +1.94% |
| Aug 22, 2025 | $454.3 | $439.6 | $14.66 | 83,929.0 | +2.17% |
| Aug 21, 2025 | $439.5 | $426.5 | $12.99 | 71,647.0 | +1.73% |
| Aug 20, 2025 | $436.8 | $427.3 | $9.46 | 107,689.0 | -0.33% |
| Aug 19, 2025 | $446.0 | $431.9 | $14.14 | 91,904.0 | -1.56% |
| Aug 18, 2025 | $449.4 | $427.7 | $21.73 | 90,674.0 | +2.33% |
| Aug 15, 2025 | $430.6 | $419.9 | $10.72 | 113,907.0 | +0.36% |
| Aug 14, 2025 | $429.8 | $409.3 | $20.45 | 102,330.0 | +3.32% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $518.5 | $453.4 | $65.07 | 761,755.0 | +5.41% |
| 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% |
Winmark Corporation Stock (WINA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $451.3 | $413.4 | $37.88 | 486,892.0 | -2.90% |
| Nov, 2023 | $445.9 | $400.8 | $45.16 | 706,854.0 | +6.62% |
| Oct, 2023 | $419.4 | $367.0 | $52.42 | 755,488.0 | +8.09% |
| Sep, 2023 | $388.1 | $361.0 | $27.12 | 510,077.0 | -1.94% |
| Aug, 2023 | $388.4 | $353.0 | $35.42 | 344,876.0 | +4.70% |
| Jul, 2023 | $372.4 | $314.1 | $58.33 | 382,871.0 | +9.32% |
| Jun, 2023 | $373.0 | $327.4 | $45.59 | 432,059.0 | +1.99% |
| May, 2023 | $341.7 | $308.9 | $32.76 | 529,559.0 | -2.37% |
| Apr, 2023 | $349.6 | $317.6 | $31.97 | 456,844.0 | +4.21% |
| Mar, 2023 | $324.2 | $273.5 | $50.70 | 559,114.0 | +9.74% |
| Feb, 2023 | $293.0 | $272.0 | $20.98 | 234,714.0 | +3.99% |
| Jan, 2023 | $281.7 | $233.2 | $48.45 | 181,455.0 | +19.07% |
0.85%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):