Winmark Corporation - Common Stock (WINA)
416.72
-15.54 (-3.60%)
NASDAQ · Last Trade: Jun 10th, 2:44 AM EDT
Historical Prices For Winmark Corporation - Common Stock (WINA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/09/2025 | 432.92 | 437.44 | 405.87 | 416.72 | 702,407 | 416.72 |
| 6/06/2025 | 429.00 | 436.54 | 422.11 | 432.26 | 947,977 | 432.26 |
| 6/05/2025 | 421.00 | 434.08 | 420.05 | 428.46 | 915,092 | 428.46 |
| 6/04/2025 | 422.29 | 426.30 | 415.99 | 421.03 | 631,687 | 421.03 |
| 6/03/2025 | 430.83 | 434.00 | 416.63 | 420.44 | 625,474 | 420.44 |
| 6/02/2025 | 421.78 | 429.88 | 418.72 | 429.04 | 635,491 | 429.04 |
| 5/30/2025 | 428.00 | 430.20 | 417.61 | 424.82 | 336,881 | 424.82 |
| 5/29/2025 | 419.50 | 429.45 | 414.29 | 428.53 | 216,846 | 428.53 |
| 5/28/2025 | 419.61 | 422.27 | 414.20 | 422.27 | 152,783 | 422.27 |
| 5/27/2025 | 421.35 | 426.00 | 414.40 | 418.81 | 114,351 | 418.81 |
| 5/23/2025 | 411.68 | 418.85 | 410.96 | 417.11 | 42,045 | 417.11 |
| 5/22/2025 | 412.35 | 419.89 | 412.35 | 416.00 | 49,038 | 416.00 |
| 5/21/2025 | 421.28 | 421.28 | 412.26 | 415.50 | 36,611 | 415.50 |
| 5/20/2025 | 421.23 | 430.85 | 421.23 | 426.24 | 25,053 | 426.24 |
| 5/19/2025 | 419.99 | 426.30 | 418.46 | 422.42 | 19,756 | 422.42 |
| 5/16/2025 | 427.65 | 434.87 | 423.94 | 424.86 | 40,159 | 424.86 |
| 5/15/2025 | 418.35 | 430.75 | 417.97 | 429.63 | 44,902 | 429.63 |
| 5/14/2025 | 412.50 | 419.40 | 411.00 | 416.65 | 56,375 | 416.65 |
| 5/13/2025 | 407.84 | 413.50 | 404.48 | 412.61 | 56,444 | 411.65 |
| 5/12/2025 | 400.28 | 418.80 | 400.28 | 409.00 | 68,360 | 408.05 |
| 5/09/2025 | 388.94 | 393.63 | 382.55 | 389.01 | 39,302 | 388.11 |
| 5/08/2025 | 378.10 | 395.00 | 378.10 | 385.91 | 42,941 | 385.01 |
| 5/07/2025 | 370.00 | 380.55 | 369.07 | 375.84 | 42,304 | 374.97 |
| 5/06/2025 | 367.65 | 368.88 | 361.99 | 368.69 | 39,328 | 367.83 |
| 5/05/2025 | 361.30 | 371.22 | 361.30 | 368.48 | 40,524 | 367.62 |
| 5/02/2025 | 365.45 | 368.44 | 360.23 | 360.23 | 19,193 | 359.39 |
| 5/01/2025 | 362.02 | 363.37 | 356.10 | 362.21 | 33,072 | 361.37 |
| 4/30/2025 | 364.68 | 364.68 | 352.19 | 360.01 | 39,369 | 359.17 |
| 4/29/2025 | 360.78 | 366.72 | 359.78 | 366.33 | 23,989 | 365.48 |
| 4/28/2025 | 365.58 | 365.58 | 357.93 | 364.27 | 20,466 | 363.42 |
| 4/25/2025 | 359.98 | 363.48 | 354.30 | 363.48 | 20,516 | 362.63 |
| 4/24/2025 | 358.32 | 364.12 | 355.53 | 362.35 | 17,635 | 361.51 |
| 4/23/2025 | 359.01 | 360.79 | 353.46 | 358.97 | 32,178 | 358.13 |
| 4/22/2025 | 356.49 | 359.81 | 351.03 | 352.20 | 36,180 | 351.38 |
| 4/21/2025 | 343.96 | 357.57 | 342.08 | 351.41 | 38,066 | 350.59 |
| 4/17/2025 | 334.11 | 349.48 | 333.80 | 343.96 | 24,367 | 343.16 |
| 4/16/2025 | 324.06 | 338.74 | 323.60 | 333.80 | 23,583 | 333.02 |
| 4/15/2025 | 326.58 | 329.75 | 322.62 | 326.00 | 21,614 | 325.24 |
| 4/14/2025 | 337.70 | 337.70 | 323.58 | 327.95 | 24,795 | 327.19 |
| 4/11/2025 | 330.58 | 334.83 | 324.30 | 333.65 | 21,635 | 332.87 |
| 4/10/2025 | 323.01 | 332.21 | 320.50 | 331.14 | 18,120 | 330.37 |
| 4/09/2025 | 319.19 | 349.22 | 315.17 | 335.44 | 33,773 | 334.66 |
| 4/08/2025 | 330.12 | 333.15 | 315.67 | 320.24 | 32,824 | 319.50 |
| 4/07/2025 | 308.12 | 333.14 | 308.12 | 326.96 | 57,092 | 326.20 |
| 4/04/2025 | 310.00 | 328.50 | 309.71 | 324.34 | 43,182 | 323.58 |
| 4/03/2025 | 308.12 | 319.00 | 295.79 | 318.43 | 46,366 | 317.69 |
| 4/02/2025 | 317.59 | 325.32 | 316.83 | 323.49 | 32,258 | 322.74 |
| 4/01/2025 | 320.00 | 322.37 | 317.64 | 319.10 | 16,352 | 318.36 |
| 3/31/2025 | 312.71 | 318.64 | 312.71 | 317.87 | 15,234 | 317.13 |
| 3/28/2025 | 319.54 | 319.54 | 310.38 | 315.00 | 22,124 | 314.27 |
| 3/27/2025 | 322.11 | 325.19 | 320.00 | 322.01 | 29,263 | 321.26 |
| 3/26/2025 | 325.91 | 325.91 | 318.27 | 322.22 | 16,026 | 321.47 |
| 3/25/2025 | 326.75 | 326.75 | 322.42 | 324.18 | 12,666 | 323.43 |
| 3/24/2025 | 323.33 | 329.10 | 323.33 | 329.10 | 10,975 | 328.33 |
| 3/21/2025 | 317.91 | 320.64 | 315.19 | 319.52 | 31,076 | 318.78 |
| 3/20/2025 | 320.06 | 325.26 | 320.06 | 322.42 | 10,298 | 321.67 |
| 3/19/2025 | 323.85 | 330.60 | 321.13 | 323.91 | 26,377 | 323.16 |
| 3/18/2025 | 311.02 | 324.04 | 310.18 | 322.57 | 40,198 | 321.82 |
| 3/17/2025 | 310.92 | 316.67 | 304.13 | 315.20 | 29,256 | 314.47 |
| 3/14/2025 | 305.98 | 314.42 | 305.98 | 313.51 | 14,985 | 312.78 |
| 3/13/2025 | 306.92 | 307.88 | 300.83 | 304.11 | 20,523 | 303.40 |
| 3/12/2025 | 312.79 | 313.50 | 306.58 | 308.43 | 21,179 | 307.71 |
| 3/11/2025 | 314.50 | 314.50 | 304.77 | 310.66 | 27,517 | 309.94 |
| 3/10/2025 | 322.53 | 324.63 | 311.34 | 312.54 | 27,833 | 311.81 |