Get the Stockscreener App
412.36
1.78%
-7.49
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 27, 2024, is $412.36.
- 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 543.51% to $412.36 now.
- The 52-week high stock price for WINA is $451.30, representing a 9.44% increase from the current share price, occurred on December 12, 2023.
- The 52-week low stock price for WINA is $330.25, indicating a -19.91% decrease from the current share price, occurred on June 10, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $415.8 | $412.0 | $3.78 | 12,248.0 | -1.78% |
| Nov 26, 2024 | $424.2 | $417.4 | $6.85 | 13,384.0 | -0.58% |
| Nov 25, 2024 | $430.0 | $419.5 | $10.47 | 45,704.0 | +4.72% |
| Nov 22, 2024 | $412.5 | $400.6 | $11.90 | 31,532.0 | +0.91% |
| Nov 21, 2024 | $399.8 | $393.7 | $6.08 | 12,198.0 | +1.06% |
| Nov 20, 2024 | $403.1 | $386.9 | $16.26 | 18,741.0 | -1.21% |
| Nov 19, 2024 | $401.0 | $390.0 | $11.02 | 21,465.0 | +0.23% |
| Nov 18, 2024 | $399.6 | $389.5 | $10.19 | 16,688.0 | +2.72% |
| Nov 15, 2024 | $401.6 | $379.6 | $21.99 | 17,269.0 | -2.54% |
| Nov 14, 2024 | $399.0 | $391.6 | $7.37 | 13,405.0 | +0.16% |
| Nov 13, 2024 | $413.5 | $396.9 | $16.66 | 15,341.0 | -4.38% |
| Nov 12, 2024 | $431.0 | $415.6 | $15.36 | 25,466.0 | -1.16% |
| Nov 11, 2024 | $422.1 | $416.2 | $5.82 | 17,675.0 | +2.68% |
| Nov 08, 2024 | $415.1 | $402.9 | $12.19 | 13,147.0 | +1.10% |
| Nov 07, 2024 | $410.9 | $402.6 | $8.32 | 15,813.0 | +0.05% |
| Nov 06, 2024 | $415.0 | $400.0 | $15.00 | 30,965.0 | +4.31% |
| Nov 05, 2024 | $396.4 | $389.0 | $7.33 | 21,420.0 | -0.27% |
| Nov 04, 2024 | $391.5 | $381.4 | $10.07 | 15,063.0 | +1.41% |
| Nov 01, 2024 | $384.7 | $379.0 | $5.68 | 16,909.0 | +3.16% |
| Oct 31, 2024 | $382.7 | $372.9 | $9.85 | 19,712.0 | -3.04% |
| Oct 30, 2024 | $385.4 | $379.0 | $6.46 | 13,056.0 | +1.08% |
| Oct 29, 2024 | $380.7 | $370.0 | $10.67 | 15,247.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $431.0 | $379.0 | $52.00 | 386,681.0 | +10.58% |
| 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% |
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% |
0.38%
1.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):