Get the Stockscreener App
417.64
2.71%
11.00
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 November 21, 2025, is $417.64.
- 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 551.75% to $417.64 now.
- The 52-week high stock price for WINA is $527.37, representing a 26.27% increase from the current share price, occurred on October 03, 2025.
- The 52-week low stock price for WINA is $295.79, indicating a -29.18% 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $424.5 | $407.3 | $17.19 | 56,882.0 | +2.71% |
| Nov 20, 2025 | $419.5 | $397.9 | $21.57 | 43,710.0 | +0.80% |
| Nov 19, 2025 | $406.9 | $395.1 | $11.82 | 83,130.0 | +0.62% |
| Nov 18, 2025 | $412.4 | $400.9 | $11.46 | 51,996.0 | -2.00% |
| Nov 17, 2025 | $422.1 | $405.1 | $17.09 | 56,260.0 | -3.09% |
| Nov 14, 2025 | $422.8 | $410.4 | $12.32 | 67,321.0 | +2.02% |
| Nov 13, 2025 | $424.0 | $410.1 | $13.89 | 38,402.0 | -0.31% |
| Nov 12, 2025 | $428.3 | $414.5 | $13.74 | 66,569.0 | -4.54% |
| Nov 11, 2025 | $439.9 | $418.6 | $21.28 | 122,095.0 | +1.29% |
| Nov 10, 2025 | $430.9 | $414.5 | $16.46 | 71,662.0 | +2.19% |
| Nov 07, 2025 | $425.7 | $413.8 | $11.94 | 66,516.0 | +0.67% |
| Nov 06, 2025 | $423.1 | $409.9 | $13.19 | 64,883.0 | -1.08% |
| Nov 05, 2025 | $430.3 | $408.7 | $21.63 | 133,522.0 | +1.93% |
| Nov 04, 2025 | $415.2 | $402.4 | $12.76 | 61,253.0 | +0.02% |
| Nov 03, 2025 | $415.4 | $388.0 | $27.33 | 52,585.0 | +2.63% |
| Oct 31, 2025 | $411.6 | $392.7 | $18.93 | 57,075.0 | +2.66% |
| Oct 30, 2025 | $405.1 | $383.2 | $21.89 | 56,638.0 | -2.57% |
| Oct 29, 2025 | $410.1 | $395.0 | $15.07 | 119,637.0 | -0.97% |
| Oct 28, 2025 | $419.9 | $403.0 | $16.88 | 104,594.0 | +0.27% |
| Oct 27, 2025 | $424.7 | $403.1 | $21.64 | 30,091.0 | -1.57% |
| Oct 24, 2025 | $435.6 | $410.0 | $25.62 | 41,338.0 | -3.75% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $439.9 | $388.0 | $51.82 | 1,093,668.0 | +3.59% |
| 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% |
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% |
0.10%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):