Get the Stockscreener App
372.02
0.90%
3.32
Winmark Corp Stock (WINA) Price History
The historical daily chart and data for Winmark Corp stock (WINA), show that the latest closing stock price as of May 05, 2026, is $372.02.
- Winmark Corp all-time high stock price is $527.37, occurred on October 03, 2025.
- The lowest Winmark Corp stock price recorded was $64.08 on July 28, 2014. Since then, Winmark Corp's stock price has risen over 480.56% to $372.02 now.
- The 52-week high stock price for WINA is $527.37, representing a 41.76% increase from the current share price, occurred on October 03, 2025.
- The 52-week low stock price for WINA is $355.00, indicating a -4.58% decrease from the current share price, occurred on July 08, 2025.
- The closing price of Winmark Corp (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 |
|---|---|---|---|---|---|
| May 05, 2026 | $380.1 | $369.4 | $10.75 | 37,512.0 | +0.90% |
| May 04, 2026 | $378.5 | $363.4 | $15.17 | 68,207.0 | -1.21% |
| May 01, 2026 | $389.1 | $371.0 | $18.05 | 66,297.0 | -1.91% |
| Apr 30, 2026 | $384.3 | $370.4 | $13.94 | 48,709.0 | +1.51% |
| Apr 29, 2026 | $380.6 | $367.0 | $13.61 | 50,528.0 | +0.54% |
| Apr 28, 2026 | $397.5 | $370.3 | $27.17 | 44,015.0 | -3.26% |
| Apr 27, 2026 | $402.2 | $385.1 | $17.11 | 61,601.0 | -3.42% |
| Apr 24, 2026 | $400.1 | $388.0 | $12.09 | 20,167.0 | -0.31% |
| Apr 23, 2026 | $410.5 | $398.0 | $12.51 | 35,236.0 | -2.76% |
| Apr 22, 2026 | $422.7 | $404.8 | $17.89 | 77,970.0 | +1.58% |
| Apr 21, 2026 | $409.1 | $386.5 | $22.59 | 91,147.0 | +4.59% |
| Apr 20, 2026 | $390.4 | $371.2 | $19.18 | 79,717.0 | -0.51% |
| Apr 17, 2026 | $401.5 | $380.5 | $21.01 | 54,192.0 | +2.04% |
| Apr 16, 2026 | $383.0 | $358.0 | $25.00 | 83,972.0 | +0.65% |
| Apr 15, 2026 | $424.7 | $373.6 | $51.16 | 121,114.0 | -9.06% |
| Apr 14, 2026 | $426.0 | $404.8 | $21.23 | 51,093.0 | -1.54% |
| Apr 13, 2026 | $444.6 | $411.0 | $33.63 | 139,787.0 | -4.64% |
| Apr 10, 2026 | $457.6 | $441.0 | $16.51 | 101,356.0 | -2.80% |
| Apr 09, 2026 | $462.2 | $434.4 | $27.76 | 56,268.0 | +3.84% |
| Apr 08, 2026 | $447.9 | $430.4 | $17.55 | 129,953.0 | +4.07% |
| Apr 07, 2026 | $430.6 | $415.8 | $14.76 | 103,251.0 | +0.21% |
Winmark Corp Stock (WINA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Winmark Corp 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 Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Winmark Corp Stock (WINA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $389.1 | $363.4 | $25.70 | 209,528.0 | -2.23% |
| Apr, 2026 | $462.2 | $358.0 | $104.2 | 1,622,449.0 | -11.01% |
| Mar, 2026 | $484.9 | $400.0 | $84.87 | 1,719,055.0 | -6.29% |
| 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 Corp 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 Corp 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% |
0.14%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):