Get the Stockscreener App
361.10
0.15%
+0.53
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 May 03, 2024, is $361.10.
- Winmark Corporation all-time high stock price is $451.30, occurred on December 12, 2023.
- The lowest Winmark Corporation stock price recorded was $64.08 on July 28, 2014. Since then, Winmark Corporation's stock price has risen over 463.51% to $361.10 now.
- The 52-week high stock price for WINA is $451.30, representing a 24.98% increase from the current share price, occurred on December 12, 2023.
- The 52-week low stock price for WINA is $313.60, indicating a -13.15% decrease from the current share price, occurred on May 08, 2023.
- The closing price of Winmark Corporation (WINA) stock in the beginning of 2023 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 03, 2024 | $365.6 | $362.5 | $3.17 | 8,469.0 | +1.03% |
| May 02, 2024 | $362.0 | $356.0 | $5.96 | 19,529.0 | +0.35% |
| May 01, 2024 | $364.5 | $358.4 | $6.10 | 17,298.0 | -0.01% |
| Apr 30, 2024 | $362.7 | $356.0 | $6.66 | 19,802.0 | -0.02% |
| Apr 29, 2024 | $370.5 | $358.3 | $12.22 | 21,622.0 | -0.17% |
| Apr 26, 2024 | $367.9 | $358.8 | $9.14 | 13,553.0 | -1.55% |
| Apr 25, 2024 | $367.1 | $359.6 | $7.50 | 15,340.0 | -1.65% |
| Apr 24, 2024 | $376.7 | $370.0 | $6.70 | 18,421.0 | -0.59% |
| Apr 23, 2024 | $384.9 | $371.5 | $13.46 | 19,435.0 | -1.10% |
| Apr 22, 2024 | $390.9 | $376.8 | $14.09 | 50,674.0 | -1.44% |
| Apr 19, 2024 | $383.7 | $363.1 | $20.55 | 45,535.0 | +4.83% |
| Apr 18, 2024 | $388.4 | $365.3 | $23.13 | 40,321.0 | -0.68% |
| Apr 17, 2024 | $369.0 | $352.0 | $17.03 | 37,712.0 | +4.49% |
| Apr 16, 2024 | $352.7 | $344.7 | $7.94 | 46,684.0 | +1.44% |
| Apr 15, 2024 | $347.7 | $343.2 | $4.46 | 29,794.0 | +1.18% |
| Apr 12, 2024 | $352.0 | $343.6 | $8.40 | 30,870.0 | -2.22% |
| Apr 11, 2024 | $353.0 | $349.4 | $3.62 | 29,466.0 | +0.95% |
| Apr 10, 2024 | $350.3 | $342.0 | $8.30 | 59,731.0 | +0.58% |
| Apr 09, 2024 | $348.4 | $343.1 | $5.29 | 46,337.0 | +0.90% |
| Apr 08, 2024 | $346.2 | $339.9 | $6.31 | 30,204.0 | +0.88% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $365.6 | $356.0 | $9.63 | 53,765.0 | +1.39% |
| 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% |
Winmark Corporation Stock (WINA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $245.3 | $233.7 | $11.67 | 295,947.0 | -1.74% |
| Nov, 2022 | $255.0 | $232.3 | $22.76 | 391,488.0 | -4.63% |
| Oct, 2022 | $254.5 | $216.6 | $37.94 | 352,881.0 | +16.32% |
| Sep, 2022 | $225.2 | $206.5 | $18.75 | 261,182.0 | +4.83% |
| Aug, 2022 | $243.8 | $206.4 | $37.42 | 231,778.0 | -7.10% |
| Jul, 2022 | $223.5 | $194.3 | $29.23 | 180,071.0 | +13.59% |
| Jun, 2022 | $204.6 | $188.5 | $16.06 | 399,640.0 | -1.13% |
| May, 2022 | $218.8 | $183.9 | $34.84 | 371,745.0 | -2.66% |
| Apr, 2022 | $230.1 | $199.8 | $30.39 | 173,457.0 | -7.64% |
| Mar, 2022 | $238.7 | $215.5 | $23.17 | 176,759.0 | -2.75% |
| Feb, 2022 | $235.8 | $210.8 | $24.97 | 191,222.0 | +5.01% |
| Jan, 2022 | $254.8 | $208.5 | $46.28 | 183,213.0 | -13.24% |
0.46%
0.41%
Cap:
|
Volume (24h):