Get the Stockscreener App
374.21
2.56%
9.35
After Hours:
380.00
5.79
+1.55%
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 May 26, 2026, is $374.21.
- 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 483.97% to $374.21 now.
- The 52-week high stock price for WINA is $527.37, representing a 40.93% increase from the current share price, occurred on October 03, 2025.
- The 52-week low stock price for WINA is $338.18, indicating a -9.63% decrease from the current share price, occurred on May 18, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $377.9 | $364.9 | $12.99 | 53,359.0 | +2.56% |
| May 22, 2026 | $367.4 | $360.3 | $7.08 | 36,633.0 | +0.71% |
| May 21, 2026 | $366.3 | $349.1 | $17.27 | 45,481.0 | +0.75% |
| May 20, 2026 | $361.0 | $346.0 | $14.94 | 41,924.0 | +2.41% |
| May 19, 2026 | $355.1 | $345.9 | $9.19 | 32,164.0 | -0.55% |
| May 18, 2026 | $353.6 | $338.2 | $15.46 | 43,052.0 | +0.54% |
| May 15, 2026 | $367.5 | $350.8 | $16.73 | 34,204.0 | -2.94% |
| May 14, 2026 | $366.9 | $354.4 | $12.55 | 36,411.0 | +2.72% |
| May 13, 2026 | $356.1 | $339.9 | $16.20 | 46,244.0 | -2.25% |
| May 12, 2026 | $374.5 | $356.3 | $18.15 | 53,744.0 | -0.26% |
| May 11, 2026 | $374.7 | $357.7 | $16.98 | 40,293.0 | -3.24% |
| May 08, 2026 | $375.9 | $364.5 | $11.46 | 32,050.0 | +1.51% |
| May 07, 2026 | $375.0 | $363.9 | $11.03 | 41,848.0 | -1.00% |
| May 06, 2026 | $377.1 | $370.0 | $7.06 | 30,270.0 | -0.13% |
| May 05, 2026 | $380.1 | $369.4 | $10.75 | 37,512.0 | +0.90% |
| May 04, 2026 | $378.5 | $363.4 | $15.17 | 68,207.0 | -1.21% |
| May 01, 2026 | $389.1 | $371.0 | $18.05 | 66,297.0 | -1.91% |
| Apr 30, 2026 | $384.3 | $370.4 | $13.94 | 48,709.0 | +1.51% |
| Apr 29, 2026 | $380.6 | $367.0 | $13.61 | 50,528.0 | +0.54% |
| Apr 28, 2026 | $397.5 | $370.3 | $27.17 | 44,015.0 | -3.26% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $389.1 | $338.2 | $50.89 | 793,052.0 | -1.65% |
| 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% |
4.21%
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):