Get the Stockscreener App
313.51
3.09%
9.40
After Hours:
313.51
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 March 14, 2025, is $313.51.
- 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 389.25% to $313.51 now.
- The 52-week high stock price for WINA is $431.67, representing a 37.69% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for WINA is $300.83, indicating a -4.04% decrease from the current share price, occurred on March 13, 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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $314.4 | $306.0 | $8.44 | 14,985.0 | +3.09% |
| Mar 13, 2025 | $307.9 | $300.8 | $7.05 | 20,523.0 | -1.40% |
| Mar 12, 2025 | $313.5 | $306.6 | $6.92 | 21,067.0 | -0.72% |
| Mar 11, 2025 | $314.5 | $304.8 | $9.73 | 27,413.0 | -0.60% |
| Mar 10, 2025 | $324.6 | $311.3 | $13.29 | 27,833.0 | -3.64% |
| Mar 07, 2025 | $324.7 | $321.7 | $2.94 | 16,667.0 | +1.54% |
| Mar 06, 2025 | $324.9 | $310.8 | $14.05 | 32,413.0 | +0.32% |
| Mar 05, 2025 | $322.3 | $313.6 | $8.72 | 37,389.0 | -0.52% |
| Mar 04, 2025 | $321.8 | $319.9 | $1.90 | 9,223.0 | -1.27% |
| Mar 03, 2025 | $338.9 | $321.3 | $17.61 | 49,522.0 | -3.54% |
| Feb 28, 2025 | $341.2 | $328.0 | $13.22 | 26,314.0 | +1.36% |
| Feb 27, 2025 | $342.5 | $329.5 | $13.03 | 28,102.0 | -1.66% |
| Feb 26, 2025 | $341.3 | $337.2 | $4.06 | 16,550.0 | -0.41% |
| Feb 25, 2025 | $347.5 | $331.7 | $15.75 | 27,049.0 | +1.87% |
| Feb 24, 2025 | $342.8 | $332.4 | $10.42 | 29,271.0 | -1.79% |
| Feb 21, 2025 | $352.6 | $336.9 | $15.67 | 29,773.0 | -3.86% |
| Feb 20, 2025 | $367.2 | $352.0 | $15.18 | 22,370.0 | -4.26% |
| Feb 19, 2025 | $371.2 | $361.5 | $9.69 | 25,953.0 | -1.51% |
| Feb 18, 2025 | $380.8 | $372.8 | $7.98 | 18,253.0 | -1.21% |
| Feb 14, 2025 | $381.0 | $372.0 | $8.99 | 14,452.0 | -0.79% |
| Feb 13, 2025 | $385.6 | $378.4 | $7.19 | 11,976.0 | +0.59% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $338.9 | $300.8 | $38.08 | 272,020.0 | -6.72% |
| 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% |
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):