Get the Stockscreener App
294.22
2.55%
8.03
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 September 22, 2026, is $294.22.
- 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 359.14% to $294.22 now.
- The 52-week high stock price for WINA is $527.37, representing a 79.24% increase from the current share price, occurred on October 03, 2025.
- The 52-week low stock price for WINA is $305.58, indicating a 3.86% decrease from the current share price, occurred on September 11, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 22, 2026 | $296.6 | $287.1 | $9.53 | 47,388.0 | +2.65% |
| Sep 21, 2026 | $292.5 | $280.0 | $12.48 | 120,403.0 | +0.28% |
| Sep 18, 2026 | $293.4 | $283.4 | $9.99 | 533,885.0 | -3.15% |
| Sep 17, 2026 | $301.1 | $291.6 | $9.60 | 90,783.0 | -0.07% |
| Sep 16, 2026 | $305.0 | $293.9 | $11.10 | 75,774.0 | -2.22% |
| Sep 15, 2026 | $301.9 | $291.6 | $10.33 | 119,733.0 | +0.69% |
| Sep 14, 2026 | $312.1 | $298.5 | $13.52 | 78,114.0 | -2.92% |
| Sep 11, 2026 | $317.5 | $305.6 | $11.96 | 43,476.0 | -0.51% |
| Sep 10, 2026 | $311.4 | $306.2 | $5.11 | 43,421.0 | -0.48% |
| Sep 09, 2026 | $313.8 | $306.0 | $7.80 | 69,565.0 | -0.22% |
| Sep 08, 2026 | $316.0 | $306.8 | $9.19 | 62,153.0 | -1.86% |
| Sep 04, 2026 | $323.8 | $315.0 | $8.78 | 89,758.0 | +0.24% |
| Sep 03, 2026 | $324.9 | $317.0 | $7.90 | 43,945.0 | -0.66% |
| Sep 02, 2026 | $329.5 | $319.3 | $10.19 | 81,027.0 | -2.00% |
| Sep 01, 2026 | $330.9 | $317.8 | $13.09 | 75,732.0 | -2.00% |
| Aug 31, 2026 | $338.7 | $332.3 | $6.39 | 66,548.0 | -1.34% |
| Aug 28, 2026 | $339.9 | $333.6 | $6.31 | 32,257.0 | +0.60% |
| Aug 27, 2026 | $342.1 | $334.3 | $7.83 | 35,818.0 | -3.13% |
| Aug 26, 2026 | $350.7 | $342.9 | $7.79 | 43,470.0 | -0.31% |
| Aug 25, 2026 | $350.6 | $338.0 | $12.57 | 37,132.0 | -1.05% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $330.9 | $280.0 | $50.88 | 1,575,157.0 | -11.70% |
| Aug, 2026 | $384.8 | $332.3 | $52.52 | 917,198.0 | -0.23% |
| Jul, 2026 | $430.0 | $325.1 | $104.9 | 1,008,284.0 | -21.17% |
| Jun, 2026 | $438.3 | $366.4 | $71.83 | 977,456.0 | +11.76% |
| May, 2026 | $393.9 | $338.2 | $55.75 | 880,806.0 | -0.50% |
| 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% |
2.36%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):