Get the Stockscreener App
432.26
0.89%
3.80
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 June 06, 2025, is $432.26.
- 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 574.56% to $432.26 now.
- The 52-week high stock price for WINA is $436.54, representing a 0.99% increase from the current share price, occurred on June 06, 2025.
- The 52-week low stock price for WINA is $295.79, indicating a -31.57% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $436.5 | $422.1 | $14.43 | 947,977.0 | +0.89% |
| Jun 05, 2025 | $434.1 | $420.1 | $14.03 | 915,083.0 | +1.76% |
| Jun 04, 2025 | $426.3 | $416.0 | $10.31 | 631,687.0 | +0.14% |
| Jun 03, 2025 | $434.0 | $416.6 | $17.37 | 625,131.0 | -2.00% |
| Jun 02, 2025 | $429.9 | $418.7 | $11.16 | 635,481.0 | +0.99% |
| May 30, 2025 | $430.2 | $417.6 | $12.59 | 336,880.0 | -0.87% |
| May 29, 2025 | $429.4 | $414.3 | $15.16 | 216,845.0 | +1.48% |
| May 28, 2025 | $422.3 | $414.2 | $8.07 | 152,783.0 | +0.83% |
| May 27, 2025 | $426.0 | $414.4 | $11.60 | 114,342.0 | +0.41% |
| May 23, 2025 | $418.9 | $411.0 | $7.89 | 42,045.0 | +0.27% |
| May 22, 2025 | $419.9 | $412.4 | $7.54 | 49,038.0 | +0.12% |
| May 21, 2025 | $421.3 | $412.3 | $9.02 | 36,599.0 | -2.52% |
| May 20, 2025 | $430.8 | $421.2 | $9.62 | 25,052.0 | +0.90% |
| May 19, 2025 | $426.3 | $418.5 | $7.83 | 19,756.0 | -0.57% |
| May 16, 2025 | $434.9 | $423.9 | $10.93 | 40,159.0 | -1.11% |
| May 15, 2025 | $430.8 | $418.0 | $12.78 | 44,902.0 | +3.12% |
| May 14, 2025 | $419.4 | $411.0 | $8.40 | 56,375.0 | +0.98% |
| May 13, 2025 | $413.5 | $404.5 | $9.02 | 56,444.0 | +0.88% |
| May 12, 2025 | $418.8 | $400.3 | $18.52 | 68,356.0 | +5.14% |
| May 09, 2025 | $393.6 | $382.6 | $11.08 | 39,302.0 | +0.80% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $436.5 | $416.0 | $20.55 | 4,703,336.0 | +1.75% |
| 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 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% |
0.15%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):