Get the Stockscreener App
389.01
0.80%
3.10
After Hours:
389.01
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 09, 2025, is $389.01.
- 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 507.07% to $389.01 now.
- The 52-week high stock price for WINA is $431.67, representing a 10.97% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for WINA is $295.79, indicating a -23.96% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $393.6 | $382.6 | $11.08 | 39,302.0 | +0.80% |
| May 08, 2025 | $395.0 | $378.1 | $16.90 | 42,941.0 | +2.68% |
| May 07, 2025 | $380.6 | $369.1 | $11.48 | 35,304.0 | +1.94% |
| May 06, 2025 | $368.9 | $362.0 | $6.88 | 39,327.0 | +0.06% |
| May 05, 2025 | $371.2 | $361.3 | $9.92 | 40,524.0 | +2.29% |
| May 02, 2025 | $368.4 | $360.2 | $8.21 | 19,193.0 | -0.55% |
| May 01, 2025 | $363.4 | $356.1 | $7.27 | 26,072.0 | +0.61% |
| Apr 30, 2025 | $364.7 | $352.2 | $12.50 | 39,369.0 | -1.73% |
| Apr 29, 2025 | $366.7 | $359.8 | $6.94 | 23,989.0 | +0.57% |
| Apr 28, 2025 | $365.6 | $357.9 | $7.65 | 20,466.0 | +0.22% |
| Apr 25, 2025 | $363.5 | $354.3 | $9.18 | 20,476.0 | +0.31% |
| Apr 24, 2025 | $364.1 | $355.5 | $8.59 | 17,635.0 | +0.94% |
| Apr 23, 2025 | $360.8 | $353.5 | $7.33 | 32,178.0 | +1.92% |
| Apr 22, 2025 | $359.8 | $351.0 | $8.79 | 36,180.0 | +0.22% |
| Apr 21, 2025 | $357.6 | $342.1 | $15.49 | 38,066.0 | +2.17% |
| Apr 17, 2025 | $349.5 | $333.8 | $15.68 | 24,340.0 | +3.04% |
| Apr 16, 2025 | $338.7 | $323.6 | $15.14 | 23,528.0 | +2.39% |
| Apr 15, 2025 | $329.8 | $322.6 | $7.13 | 21,614.0 | -0.59% |
| Apr 14, 2025 | $337.7 | $323.6 | $14.12 | 24,794.0 | -1.71% |
| Apr 11, 2025 | $334.8 | $324.3 | $10.53 | 21,635.0 | +0.76% |
| Apr 10, 2025 | $332.2 | $320.5 | $11.71 | 18,100.0 | -1.28% |
| Apr 09, 2025 | $349.2 | $315.2 | $34.05 | 33,770.0 | +4.75% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $395.0 | $356.1 | $38.90 | 281,965.0 | +8.06% |
| 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% |
6.21%
2.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):