Dark

WINA
Winmark Corp
stock NASDAQ

Market Open

Aug 27, 2026 1:54:48 PM EDT

337.21USD-2.560%(-8.86)16,849

335.86Bid 388.17Ask 52.31Spread

Pre-market

Aug 27, 2026 9:10:30 AM EDT

346.31USD+0.069%(+0.24)120

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	345.0100	345.0100	336.5100	337.2100	-2.560%	16,849	0.000%
2026-08-26	349.8800	350.7100	342.9150	346.0700	-0.308%	43,472	-2.560%
2026-08-25	350.5900	350.5900	338.0200	347.1400	-1.046%	37,141	-2.861%
2026-08-24	346.7500	353.1200	345.9700	350.8100	+1.897%	23,013	-3.877%
2026-08-21	346.1200	346.4100	337.4300	344.2800	+0.405%	37,959	-2.054%
2026-08-20	346.5700	349.4550	342.2350	342.8900	-3.250%	33,827	-1.657%
2026-08-19	345.0000	354.9500	345.0000	354.4100	+3.227%	30,399	-4.853%
2026-08-18	352.0000	352.6699	342.4800	343.3300	-1.844%	29,281	-1.783%
2026-08-17	345.9900	350.3700	341.2600	349.7800	-0.350%	31,576	-3.594%
2026-08-14	349.1300	357.7100	347.8300	351.0100	+0.403%	39,523	-3.932%
2026-08-13	350.4300	356.3099	345.8600	349.6000	+1.160%	44,896	-3.544%
2026-08-12	367.2400	370.0000	345.3200	345.5900	-6.585%	76,538	-2.425%
2026-08-11	376.6700	384.7800	369.0000	369.9500	-2.181%	107,444	-8.850%
2026-08-10	364.9700	378.8200	364.0300	378.2000	+2.738%	40,355	-10.838%
2026-08-07	354.7200	371.9250	351.6200	368.1200	+4.053%	47,794	-8.397%
2026-08-06	364.0900	364.7900	348.9800	353.7800	-2.438%	40,760	-4.684%
2026-08-05	359.0400	366.5100	353.3025	362.6200	+2.386%	47,171	-7.007%
2026-08-04	346.3000	356.3500	346.3000	354.1700	+1.505%	46,966	-4.789%
2026-08-03	338.8200	348.9300	338.8200	348.9200	+4.624%	44,475	-3.356%
2026-07-31	329.0900	334.0300	325.0643	333.5000	+0.649%	56,232	+1.112%
2026-07-30	333.2200	339.0600	327.5900	331.3500	-0.865%	37,229	+1.769%
2026-07-29	342.8500	345.9400	331.6000	334.2400	-3.541%	33,002	+0.889%
2026-07-28	346.5200	350.6100	340.5001	346.5100	+1.345%	37,696	-2.684%
2026-07-27	337.5100	345.0700	334.2800	341.9100	+2.824%	60,284	-1.375%
2026-07-24	338.6700	339.9350	330.6300	332.5200	-0.938%	33,268	+1.410%
2026-07-23	349.0700	351.3800	334.5200	335.6700	-4.631%	51,963	+0.459%
2026-07-22	355.5400	361.0000	350.3400	351.9700	-1.789%	52,492	-4.194%
2026-07-21	384.1900	384.1900	356.9100	358.3800	-5.776%	72,985	-5.907%
2026-07-20	390.5100	390.5100	379.0400	380.3500	-1.997%	34,869	-11.342%
2026-07-17	384.3300	399.6100	382.6900	388.1000	-0.219%	61,813	-13.113%
2026-07-16	378.9000	401.8900	375.4840	388.9500	+3.235%	62,015	-13.302%
2026-07-15	373.1600	387.5600	360.0000	376.7600	+0.027%	97,478	-10.497%
2026-07-14	388.6500	392.9900	375.0000	376.6600	-2.606%	37,472	-10.474%
2026-07-13	387.2500	395.0000	383.6400	386.7400	+0.337%	35,106	-12.807%
2026-07-10	388.1600	393.0150	382.5500	385.4400	-0.470%	29,542	-12.513%
2026-07-09	395.5600	395.5600	370.4800	387.2600	-2.098%	38,828	-12.924%
2026-07-08	409.8900	409.8900	395.5600	395.5600	-3.888%	38,400	-14.751%
2026-07-07	420.4700	422.8600	409.8200	411.5600	-2.377%	36,290	-18.065%
2026-07-06	422.6700	423.5000	411.5000	421.5800	-0.639%	32,878	-20.013%
2026-07-02	423.9000	425.6900	412.6900	424.2900	+1.000%	37,862	-20.524%
2026-07-01	423.7800	430.0000	419.6800	420.0900	-0.707%	46,019	-19.729%
2026-06-30	411.5400	423.6700	408.9200	423.0800	+1.986%	37,855	-20.296%
2026-06-29	417.4800	429.9000	398.4000	414.8400	-0.801%	86,505	-18.713%
2026-06-26	429.9400	433.5000	415.6150	418.1900	-2.495%	93,515	-19.364%
2026-06-25	430.8200	438.2750	426.7150	428.8900	-0.316%	36,842	-21.376%
2026-06-24	407.8500	431.1100	404.9700	430.2500	+6.574%	43,797	-21.625%
2026-06-23	394.1300	404.8800	393.8800	403.7100	+2.558%	28,331	-16.472%
2026-06-22	399.0100	401.8000	391.7700	393.6400	-1.674%	42,425	-14.335%
2026-06-18	406.0000	413.8225	395.8400	400.3400	-0.050%	78,795	-15.769%
2026-06-17	404.2500	413.1399	398.2900	400.5400	-0.920%	32,639	-15.811%
2026-06-16	405.8900	411.3800	399.8900	404.2600	+0.410%	30,067	-16.586%
2026-06-15	401.6000	409.3900	400.1000	402.6100	+0.497%	49,170	-16.244%
2026-06-12	395.2000	407.6125	394.0600	400.6200	+1.469%	41,524	-15.828%
2026-06-11	389.8600	399.9200	385.1200	394.8200	+1.428%	36,775	-14.591%
2026-06-10	389.5400	394.5900	387.4950	389.2600	+0.423%	36,629	-13.372%
2026-06-09	371.2800	390.8300	371.2800	387.6200	+4.697%	46,504	-13.005%
2026-06-08	380.2400	385.1299	366.4400	370.2300	-1.949%	45,078	-8.919%
2026-06-05	381.6900	385.8699	376.6900	377.5900	-0.697%	42,688	-10.694%
2026-06-04	380.4400	387.0000	373.0400	380.2400	+1.208%	46,070	-11.317%
2026-06-03	374.1600	380.1750	368.5600	375.7000	+0.342%	43,487	-10.245%
2026-06-02	382.6200	382.6200	372.2150	374.4200	-1.603%	37,213	-9.938%
2026-06-01	373.8000	384.5100	366.6600	380.5200	+0.515%	47,698	-11.382%
2026-05-29	386.7000	393.9100	377.8400	378.5700	-3.276%	60,481	-10.925%
2026-05-28	383.8800	393.9299	379.6100	391.3900	+1.956%	37,776	-13.843%
2026-05-27	376.4500	388.3800	376.4500	383.8800	+2.584%	42,874	-12.157%
2026-05-26	365.6600	377.9100	364.9200	374.2100	+2.563%	53,361	-9.887%
2026-05-22	361.9700	367.4000	360.3200	364.8600	+0.712%	38,824	-7.578%
2026-05-21	357.0400	366.3450	349.0800	362.2800	+0.754%	45,481	-6.920%
2026-05-20	351.4000	360.9850	346.0450	359.5700	+2.410%	41,924	-6.219%
2026-05-19	352.6600	355.0600	345.8650	351.1100	-0.552%	32,248	-3.959%
2026-05-18	349.5200	353.6400	338.1800	353.0600	+0.535%	43,054	-4.489%
2026-05-15	361.0600	367.4800	350.7550	351.1800	-2.943%	34,230	-3.978%
2026-05-14	356.2500	366.9250	354.3800	361.8300	+2.717%	36,412	-6.804%
2026-05-13	356.1300	356.1300	339.9301	352.2600	-2.248%	46,246	-4.272%
2026-05-12	361.8600	374.4800	356.3300	360.3600	-0.263%	53,748	-6.424%
2026-05-11	374.6900	374.6900	357.7101	361.3100	-3.238%	40,296	-6.670%
2026-05-08	368.7100	375.9150	364.4600	373.4000	+1.514%	32,051	-9.692%
2026-05-07	370.1600	374.9550	363.9201	367.8300	-0.996%	41,931	-8.324%
2026-05-06	374.3400	377.0900	370.0300	371.5300	-0.132%	30,272	-9.237%
2026-05-05	369.4000	380.1500	369.4000	372.0200	+0.900%	37,513	-9.357%
2026-05-04	373.0300	378.5400	363.3700	368.7000	-1.214%	68,209	-8.541%
2026-05-01	380.4900	389.0700	371.0200	373.2300	-1.908%	66,298	-9.651%
2026-04-30	373.9000	384.3200	370.3800	380.4900	+1.513%	48,709	-11.375%
2026-04-29	372.5700	380.5800	366.9700	374.8200	+0.536%	50,529	-10.034%
2026-04-28	389.3500	397.4650	370.2900	372.8200	-3.262%	44,017	-9.552%
2026-04-27	395.8800	402.2025	385.0900	385.3900	-3.422%	61,602	-12.502%
2026-04-24	398.1000	400.0850	387.9900	399.0450	-0.314%	21,523	-15.496%
2026-04-23	410.4900	410.4900	397.9800	400.3000	-2.760%	36,316	-15.761%
2026-04-22	405.8400	422.7000	404.8100	411.6600	+1.584%	78,462	-18.085%
2026-04-21	386.4600	409.0500	386.4600	405.2400	+4.592%	91,150	-16.788%
2026-04-20	389.4400	390.3500	371.1700	387.4500	-0.514%	79,718	-12.967%
2026-04-17	385.6700	401.5199	380.5100	389.4500	+2.036%	54,252	-13.414%
2026-04-16	379.2200	383.0100	358.0100	381.6800	+0.651%	83,974	-11.651%
2026-04-15	413.7100	424.7350	373.5800	379.2100	-9.062%	121,190	-11.076%
2026-04-14	421.7700	426.0200	404.7900	417.0000	-1.537%	51,093	-19.134%
2026-04-13	444.2900	444.6350	411.0000	423.5100	-4.636%	139,789	-20.377%
2026-04-10	457.5500	457.5500	441.0400	444.1000	-2.795%	101,358	-24.069%
2026-04-09	437.9300	462.2100	434.4450	456.8700	+3.841%	56,269	-26.191%
2026-04-08	432.4700	447.9250	430.3750	439.9700	+4.071%	129,974	-23.356%
2026-04-07	422.8300	430.5900	415.8300	422.7600	+0.211%	103,253	-20.236%
2026-04-06	428.3300	435.1000	420.5000	421.8700	-1.989%	101,347	-20.068%
2026-04-02	428.3500	435.8500	422.6900	430.4300	-0.614%	95,341	-21.657%
2026-04-01	429.3500	442.3400	428.1600	433.0900	+1.296%	75,693	-22.139%
2026-03-31	428.6000	438.9200	420.9900	427.5500	+1.224%	45,367	-21.130%
2026-03-30	422.7500	425.6300	416.1950	422.3800	+1.157%	54,331	-20.164%
2026-03-27	426.2400	432.6600	415.0460	417.5500	-2.519%	59,122	-19.241%
2026-03-26	427.5900	434.3000	420.2400	428.3400	-0.372%	62,582	-21.275%
2026-03-25	429.4000	433.0599	417.7601	429.9400	+1.785%	34,595	-21.568%
2026-03-24	409.9600	429.1550	400.0100	422.4000	+2.804%	54,456	-20.168%
2026-03-23	412.9200	429.2250	407.1500	410.8800	+2.008%	53,241	-17.930%
2026-03-20	413.7900	413.7900	399.9800	402.7900	-0.376%	100,482	-16.281%
2026-03-19	405.7200	410.1100	400.5100	404.3100	-1.886%	67,843	-16.596%
2026-03-18	428.4200	432.3200	411.0800	412.0800	-4.459%	63,274	-18.169%
2026-03-17	447.1200	451.1200	427.7200	431.3100	-3.089%	43,012	-21.817%
2026-03-16	451.2200	454.6950	438.5400	445.0600	-0.990%	43,902	-24.233%
2026-03-13	456.5600	478.8500	436.0000	449.5100	-1.466%	82,680	-24.983%
2026-03-12	452.0500	468.9200	444.6900	456.2000	+0.401%	94,521	-26.083%
2026-03-11	442.6300	456.9150	440.0300	454.3800	+2.706%	133,000	-25.787%
2026-03-10	437.5200	446.8200	429.8500	442.4100	+0.504%	132,932	-23.779%
2026-03-09	420.6500	441.1500	414.8450	440.1900	+2.527%	99,338	-23.394%
2026-03-06	442.6100	445.4450	424.7900	429.3400	-5.131%	161,548	-21.459%
2026-03-05	470.1700	476.6700	441.3301	452.5600	-5.223%	53,211	-25.488%
2026-03-04	480.6900	482.0100	469.3400	477.5000	-0.659%	88,933	-29.380%
2026-03-03	464.5000	484.8500	457.0500	480.6700	+1.740%	108,830	-29.846%
2026-03-02	453.4400	473.0200	449.7200	472.4500	+3.553%	83,026	-28.625%
2026-02-27	445.9500	456.2400	436.0100	456.2400	+1.039%	117,197	-26.089%
2026-02-26	441.0400	460.3750	441.0400	451.5500	+2.515%	98,820	-25.322%
2026-02-25	450.0000	450.0000	431.3100	440.4700	-1.681%	69,939	-23.443%
2026-02-24	450.6000	456.9100	415.1500	448.0000	-0.577%	57,986	-24.730%
2026-02-23	463.1700	463.1700	446.2500	450.6000	-2.529%	99,979	-25.164%
2026-02-20	460.6800	481.1900	460.1500	462.2900	-0.237%	111,020	-27.057%
2026-02-19	442.4700	465.6700	435.3600	463.3900	+3.785%	63,248	-27.230%
2026-02-18	459.4700	464.7300	437.5500	446.4900	-2.547%	59,032	-24.475%
2026-02-17	456.2800	462.9500	448.5400	458.1600	+0.524%	52,182	-26.399%
2026-02-13	441.1400	456.3700	439.8700	455.7700	+3.752%	43,190	-26.013%
2026-02-12	434.5500	442.9900	429.4950	439.2900	+1.347%	45,805	-23.237%
2026-02-11	436.4900	438.6000	426.1600	433.4500	+0.127%	57,846	-22.203%
2026-02-10	450.3100	453.5800	432.0800	432.9000	-4.507%	73,381	-22.104%
2026-02-09	451.4500	457.4300	436.6000	453.3300	+0.144%	41,841	-25.615%
2026-02-06	440.8000	452.7800	440.3150	452.6800	+3.307%	60,662	-25.508%
2026-02-05	430.6500	439.3899	427.0300	438.1900	+1.817%	80,304	-23.045%
2026-02-04	440.2600	440.2600	417.1700	430.3700	-1.366%	65,967	-21.646%
2026-02-03	463.2000	464.8100	426.7400	436.3300	-5.343%	81,606	-22.717%
2026-02-02	453.4000	464.0350	450.7200	460.9600	+2.279%	71,405	-26.846%
2026-01-30	448.2600	453.5900	443.8550	450.6900	-0.274%	76,998	-25.179%
2026-01-29	462.3900	465.1900	442.6500	451.9300	-1.754%	92,037	-25.384%
2026-01-28	459.9600	464.4000	454.2400	460.0000	+0.009%	50,944	-26.693%
2026-01-27	459.6900	465.3900	453.8800	459.9600	-0.059%	53,955	-26.687%
2026-01-26	448.9300	465.7800	442.4600	460.2300	+1.609%	130,826	-26.730%
2026-01-23	449.1000	456.0000	442.9425	452.9400	+0.299%	616,063	-25.551%
2026-01-22	487.7000	488.8300	448.7300	451.5900	+1.097%	217,109	-25.328%
2026-01-21	437.4000	446.6900	425.0300	446.6900	+2.504%	42,183	-24.509%
2026-01-20	437.0700	437.4750	419.1000	435.7800	-1.027%	49,730	-22.619%
2026-01-16	449.6800	459.9850	437.2400	440.3000	-2.437%	40,659	-23.414%
2026-01-15	429.7500	455.7500	426.1100	451.3000	+4.217%	62,610	-25.280%
2026-01-14	422.2400	433.3200	416.4500	433.0400	+2.657%	62,689	-22.130%
2026-01-13	420.8400	427.3600	410.4000	421.8300	+0.579%	100,941	-20.060%
2026-01-12	424.1900	427.0800	404.7550	419.4000	-2.002%	155,372	-19.597%
2026-01-09	435.9100	438.5700	418.5600	427.9700	-1.535%	135,366	-21.207%
2026-01-08	425.0000	441.2200	424.1500	434.6400	+2.220%	132,891	-22.416%
2026-01-07	438.1000	438.9600	412.4000	425.2000	-2.490%	103,122	-20.694%
2026-01-06	419.8500	439.6950	418.7500	436.0600	+2.776%	120,625	-22.669%
2026-01-05	399.8400	429.8250	399.8400	424.2800	+5.650%	137,314	-20.522%
2026-01-02	404.0500	417.4300	395.6500	401.5900	-0.827%	77,299	-16.031%
2025-12-31	406.6100	407.3400	402.1001	404.9400	+0.044%	63,137	-16.726%
2025-12-30	408.7700	412.8300	404.5500	404.7600	-1.288%	48,587	-16.689%
2025-12-29	410.2300	416.3200	398.0700	410.0400	-0.046%	74,664	-17.762%
2025-12-26	416.1100	420.0425	410.1600	410.2300	-1.375%	64,356	-17.800%
2025-12-24	408.6700	419.1900	408.5200	415.9500	+1.076%	14,115	-18.930%
2025-12-23	407.9200	415.8000	403.2500	411.5200	+0.880%	38,249	-18.057%
2025-12-22	407.1100	412.0000	402.1850	407.9300	+0.201%	42,419	-17.336%
2025-12-19	410.5300	414.2150	399.8300	407.1100	-1.476%	185,314	-17.170%
2025-12-18	438.8800	445.2750	412.2000	413.2100	-5.336%	110,182	-18.393%
2025-12-17	435.8000	455.9900	426.1211	436.5000	+0.193%	72,317	-22.747%
2025-12-16	432.0300	442.3050	429.9950	435.6600	+1.034%	76,163	-22.598%
2025-12-15	450.0000	450.7950	428.9700	431.2000	-3.001%	56,505	-21.797%
2025-12-12	443.9000	448.8600	433.0300	444.5400	+0.732%	86,961	-24.144%
2025-12-11	427.5900	441.3100	427.5900	441.3100	+3.397%	92,276	-23.589%
2025-12-10	424.1000	429.5600	421.3750	426.8100	+1.058%	92,057	-20.993%
2025-12-09	421.0500	427.8600	416.5700	422.3400	+0.306%	48,617	-20.157%
2025-12-08	428.9500	430.6250	415.4050	421.0500	-1.190%	96,643	-19.912%
2025-12-05	426.7600	437.1000	423.3000	426.1200	-0.444%	70,827	-20.865%
2025-12-04	432.5900	435.0000	423.2100	428.0200	-0.497%	106,373	-21.216%
2025-12-03	411.8500	434.5499	411.3850	430.1600	+4.309%	151,058	-21.608%
2025-12-02	418.7700	426.3500	408.6200	412.3900	-1.354%	117,483	-18.230%
2025-12-01	409.8900	425.5700	405.8550	418.0500	+1.713%	143,951	-19.337%
2025-11-28	421.0000	421.0000	407.1300	411.0100	-2.289%	72,747	-17.956%
2025-11-26	425.1400	426.9100	416.2550	420.6400	-0.062%	80,144	-19.834%
2025-11-25	414.7900	432.2100	414.2500	420.9000	+2.376%	102,308	-19.884%
2025-11-24	414.6400	421.3100	409.6500	411.1300	-1.559%	114,730	-17.980%
2025-11-21	407.2800	424.4700	407.2800	417.6400	+2.705%	56,903	-19.258%
2025-11-20	404.0700	419.4800	397.9100	406.6400	+0.803%	43,712	-17.074%
2025-11-19	404.0300	406.8700	395.0500	403.4000	+0.621%	83,130	-16.408%
2025-11-18	405.5300	412.3600	400.9000	400.9100	-2.000%	52,001	-15.889%
2025-11-17	421.4400	422.1500	405.0600	409.0900	-3.094%	57,136	-17.571%
2025-11-14	411.9900	422.7700	410.4500	422.1500	+2.020%	67,322	-20.121%
2025-11-13	418.5000	424.0000	410.1050	413.7900	-0.306%	38,966	-18.507%
2025-11-12	423.7300	428.2800	414.5400	415.0600	-4.538%	66,683	-18.756%
2025-11-11	432.5300	439.8650	418.5900	434.7900	+1.286%	122,098	-22.443%
2025-11-10	422.3300	430.9100	414.4550	429.2700	+2.185%	71,834	-21.446%
2025-11-07	416.9700	425.7000	413.7600	420.0900	+0.673%	66,516	-19.729%
2025-11-06	419.9500	423.0600	409.8700	417.2800	-1.076%	64,884	-19.189%
2025-11-05	415.5000	430.2950	408.6600	421.8200	+1.928%	133,536	-20.058%
2025-11-04	412.6100	415.2000	402.4400	413.8400	+0.018%	61,257	-18.517%
2025-11-03	403.9700	415.3800	388.0450	413.7650	+2.628%	52,593	-18.502%
2025-10-31	392.7200	411.6500	392.7200	403.1700	+2.661%	57,075	-16.360%
2025-10-30	400.1800	405.1334	383.2400	392.7200	-2.568%	57,763	-14.135%
2025-10-29	410.0600	410.0600	394.9900	403.0700	-0.966%	120,767	-16.340%
2025-10-28	406.8900	419.8900	403.0100	407.0000	+0.271%	104,600	-17.147%
2025-10-27	412.9200	424.7200	403.0800	405.9000	-1.573%	30,140	-16.923%
2025-10-24	431.1200	435.6200	410.0000	412.3850	-3.745%	41,338	-18.229%
2025-10-23	427.6200	434.2200	426.2900	428.4300	+0.082%	44,076	-21.292%
2025-10-22	425.0000	431.1400	424.0100	428.0800	+0.644%	57,659	-21.227%
2025-10-21	424.7800	434.7400	422.8600	425.3400	-0.570%	80,113	-20.720%
2025-10-20	441.5800	449.7600	415.6700	427.7800	-2.029%	62,044	-21.172%
2025-10-17	438.0800	446.2697	433.2500	436.6400	-0.488%	55,314	-22.772%
2025-10-16	456.6700	456.6700	428.5500	438.7800	-2.643%	123,162	-23.148%
2025-10-15	435.2500	464.0400	435.2500	450.6900	+3.590%	91,583	-25.179%
2025-10-14	419.9200	436.9500	419.9200	435.0700	+1.507%	83,804	-22.493%
2025-10-13	420.7700	429.4600	413.9600	428.6100	+2.908%	90,775	-21.325%
2025-10-10	453.0500	471.8800	412.6400	416.5000	-7.594%	78,771	-19.037%
2025-10-09	486.2500	487.3400	447.1100	450.7300	-7.068%	101,210	-25.186%
2025-10-08	497.5600	498.8700	483.9450	485.0100	-2.097%	96,943	-30.474%
2025-10-07	500.3000	503.1200	493.8300	495.4000	-1.550%	83,461	-31.932%
2025-10-06	515.2900	515.2900	501.0300	503.2000	-1.786%	97,556	-32.987%
2025-10-03	520.9000	527.3700	507.5900	512.3500	-1.070%	75,798	-34.184%
2025-10-02	513.8500	518.2000	507.1700	517.8900	+0.767%	48,921	-34.888%
2025-10-01	494.7700	513.9600	494.7700	513.9500	+3.250%	75,891	-34.389%
2025-09-30	505.5500	509.3100	496.6800	497.7700	-1.689%	83,840	-32.256%
2025-09-29	498.3700	509.8000	495.8000	506.3200	+0.762%	115,494	-33.400%
2025-09-26	493.4900	502.6100	491.6600	502.4900	+1.628%	27,182	-32.892%
2025-09-25	487.3400	497.6400	484.7400	494.4400	+0.890%	68,449	-31.800%
2025-09-24	501.7400	501.7400	489.0200	490.0800	-1.943%	41,051	-31.193%
2025-09-23	508.2000	508.2000	494.2550	499.7900	-1.208%	39,585	-32.530%
2025-09-22	506.2600	510.2300	499.9275	505.9000	+0.053%	43,884	-33.345%
2025-09-19	512.4200	512.4200	499.0000	505.6300	-1.810%	171,959	-33.309%
2025-09-18	501.4800	517.6900	498.8700	514.9500	+2.739%	83,068	-34.516%
2025-09-17	510.0000	512.3000	500.9700	501.2200	-1.200%	55,650	-32.722%
2025-09-16	496.3100	508.9350	494.2000	507.3100	+1.818%	85,916	-33.530%
2025-09-15	488.9700	501.2900	485.7900	498.2500	+1.902%	124,289	-32.321%
2025-09-12	510.9300	512.7000	482.9500	488.9500	-4.866%	93,776	-31.034%
2025-09-11	498.3500	518.4800	496.1000	513.9600	+3.484%	95,762	-34.390%
2025-09-10	478.0000	497.9700	473.0000	496.6550	+3.576%	82,934	-32.104%
2025-09-09	472.4000	482.2450	465.6100	479.5100	+1.306%	81,709	-29.676%
2025-09-08	485.1700	485.1700	470.7400	473.3300	-1.320%	55,103	-28.758%
2025-09-05	481.0000	493.1150	473.4750	479.6600	-0.006%	69,978	-29.698%
2025-09-04	465.5500	479.9300	465.5500	479.6900	+3.413%	46,761	-29.703%
2025-09-03	454.9900	467.8500	454.9900	463.8600	+1.721%	74,090	-27.303%
2025-09-02	462.2900	476.6000	453.4100	456.0100	-1.688%	67,971	-26.052%
2025-08-29	463.6600	466.0450	459.2000	463.8400	+0.420%	58,844	-27.300%
2025-08-28	458.1800	466.2182	455.0600	461.9000	+0.854%	100,324	-26.995%
2025-08-27	448.3600	458.3100	445.2850	457.9900	+1.952%	68,747	-26.372%
2025-08-26	455.9300	460.6400	447.6150	449.2200	-1.810%	59,080	-24.934%
2025-08-25	449.7000	458.3450	448.1900	457.5000	+1.939%	63,628	-26.293%
2025-08-22	440.7200	454.3000	439.6400	448.8000	+2.174%	84,430	-24.864%
2025-08-21	431.0700	439.4600	426.4700	439.2500	+1.728%	72,330	-23.231%
2025-08-20	434.0800	436.7600	427.3000	431.7900	-0.332%	108,369	-21.904%
2025-08-19	439.8200	445.9900	431.8500	433.2300	-1.559%	92,682	-22.164%
2025-08-18	429.3100	449.4400	427.7100	440.0900	+2.330%	90,835	-23.377%
2025-08-15	428.0000	430.6150	419.9000	430.0700	+0.357%	113,908	-21.592%
2025-08-14	411.8700	429.7800	409.3300	428.5400	+3.320%	102,334	-21.312%
2025-08-13	403.8700	419.1600	403.0200	414.7700	+2.557%	118,307	-18.700%
2025-08-12	393.1400	405.6600	392.8700	404.4300	+3.274%	62,873	-16.621%
2025-08-11	389.4900	396.1500	387.3650	391.6100	+1.217%	58,356	-13.891%
2025-08-08	390.3000	403.8100	386.3350	386.9000	-1.712%	35,887	-12.843%
2025-08-07	392.6500	401.0875	390.2500	393.6400	+0.380%	59,141	-14.335%
2025-08-06	380.2000	392.4500	379.4800	392.1500	+3.279%	54,623	-14.010%
2025-08-05	382.9400	383.3150	375.7900	379.7000	-0.696%	48,961	-11.190%
2025-08-04	373.4600	383.6400	372.4600	382.3600	+3.134%	56,455	-11.808%
2025-08-01	376.8000	380.1600	367.8500	370.7400	-1.770%	50,679	-9.044%
2025-07-31	379.7500	385.0200	369.3200	377.4200	-1.470%	54,973	-10.654%
2025-07-30	377.9000	386.0600	377.9000	383.0500	+2.076%	64,878	-11.967%
2025-07-29	384.5200	386.8500	374.1000	375.2600	-1.829%	72,041	-10.140%
2025-07-28	384.0900	387.5200	379.3700	382.2500	-0.248%	68,812	-11.783%
2025-07-25	380.1300	383.5400	375.3900	383.2000	+0.755%	44,756	-12.002%
2025-07-24	381.8300	385.3950	378.0700	380.3300	-0.359%	44,263	-11.338%
2025-07-23	378.0300	385.3400	377.4300	381.7000	+1.051%	46,316	-11.656%
2025-07-22	376.6400	381.9000	375.4400	377.7300	+0.575%	51,740	-10.727%
2025-07-21	375.2400	379.0000	374.1750	375.5700	+0.064%	38,539	-10.214%
2025-07-18	383.4700	383.4700	373.0000	375.3300	-1.707%	54,088	-10.156%
2025-07-17	378.2900	382.0450	374.6650	381.8500	+0.643%	71,216	-11.690%
2025-07-16	377.4000	384.9700	373.1000	379.4100	+1.800%	70,488	-11.123%
2025-07-15	373.1800	377.5500	368.3100	372.7000	-0.091%	86,090	-9.522%
2025-07-14	370.7900	373.6000	366.5900	373.0400	+0.871%	67,705	-9.605%
2025-07-11	366.7600	375.9000	366.7600	369.8200	+0.752%	44,633	-8.818%
2025-07-10	363.5000	371.4750	362.4600	367.0600	+0.620%	58,393	-8.132%
2025-07-09	363.2500	364.8000	361.0500	364.8000	+0.261%	61,083	-7.563%
2025-07-08	369.4500	369.4500	355.0000	363.8500	-0.758%	121,619	-7.322%
2025-07-07	371.0000	372.8000	364.5200	366.6300	-2.070%	103,838	-8.024%
2025-07-03	373.6600	377.7000	365.6601	374.3800	+0.069%	44,499	-9.928%
2025-07-02	388.6300	388.6300	373.9700	374.1200	-3.103%	91,052	-9.866%
2025-07-01	374.1600	389.2000	374.1600	386.1000	+2.248%	92,916	-12.663%
2025-06-30	376.9900	382.5900	373.5000	377.6100	+0.709%	66,894	-10.699%
2025-06-27	381.7500	381.7500	364.4400	374.9500	-1.095%	135,852	-10.065%
2025-06-26	380.2800	384.2850	362.3900	379.1000	-0.723%	169,362	-11.050%
2025-06-25	377.4400	385.1900	371.8000	381.8600	+1.459%	128,856	-11.693%
2025-06-24	402.5000	406.9450	369.0100	376.3700	-6.317%	124,410	-10.405%
2025-06-23	445.2500	449.5850	400.9850	401.7500	-9.575%	162,353	-16.065%
2025-06-20	454.2000	454.6600	441.9400	444.2900	-1.343%	265,949	-24.101%
2025-06-18	442.8800	459.9250	433.4500	450.3400	+1.419%	174,776	-25.121%
2025-06-17	439.1000	447.3700	437.5505	444.0400	+0.678%	270,486	-24.059%
2025-06-16	433.7300	442.3704	432.6296	441.0500	+2.565%	207,456	-23.544%
2025-06-13	424.3600	437.0600	423.4301	430.0200	+0.165%	178,520	-21.583%
2025-06-12	423.4600	431.4699	418.9601	429.3100	+1.174%	296,542	-21.453%
2025-06-11	430.4700	433.9400	420.2100	424.3300	-0.672%	341,933	-20.531%
2025-06-10	419.8000	427.9800	408.8294	427.2000	+2.515%	611,600	-21.065%
2025-06-09	432.9200	437.4440	405.8673	416.7200	-3.595%	702,406	-19.080%
2025-06-06	429.0000	436.5402	422.1100	432.2600	+0.887%	947,977	-21.989%
2025-06-05	421.0000	434.0836	420.0501	428.4600	+1.765%	915,091	-21.297%
2025-06-04	422.2900	426.2999	415.9900	421.0300	+0.140%	631,687	-19.908%
2025-06-03	430.8300	434.0000	416.6301	420.4400	-2.004%	625,474	-19.796%
2025-06-02	421.7800	429.8800	418.7200	429.0400	+0.993%	635,491	-21.404%
2025-05-30	428.0000	430.2000	417.6100	424.8200	-0.866%	336,880	-20.623%
2025-05-29	419.5000	429.4490	414.2900	428.5300	+1.482%	216,845	-21.310%
2025-05-28	419.6100	422.2700	414.2000	422.2700	+0.826%	152,798	-20.144%
2025-05-27	421.3500	426.0000	414.4000	418.8100	+0.408%	114,351	-19.484%
2025-05-23	411.6800	418.8500	410.9600	417.1100	+0.267%	42,045	-19.156%
2025-05-22	412.3500	419.8950	412.3500	416.0000	+0.120%	49,038	-18.940%
2025-05-21	421.2800	421.2800	412.2600	415.5000	-2.520%	36,620	-18.842%
2025-05-20	421.2300	430.8450	421.2300	426.2400	+0.904%	25,053	-20.887%
2025-05-19	419.9900	426.2961	418.4650	422.4200	-0.574%	19,756	-20.172%
2025-05-16	427.6500	434.8650	423.9400	424.8600	-1.110%	40,159	-20.630%
2025-05-15	418.3500	430.7550	417.9700	429.6300	+3.115%	44,902	-21.512%
2025-05-14	412.5000	419.4000	411.0000	416.6500	+0.979%	56,375	-19.066%
2025-05-13	407.8400	413.5000	404.4800	412.6100	+0.883%	56,445	-18.274%
2025-05-12	400.2800	418.7950	400.2800	409.0000	+5.139%	68,360	-17.553%
2025-05-09	388.9400	393.6300	382.5500	389.0100	+0.803%	39,302	-13.316%
2025-05-08	378.1000	395.0000	378.1000	385.9100	+2.679%	42,941	-12.620%
2025-05-07	370.0000	380.5500	369.0700	375.8400	+1.939%	42,304	-10.278%
2025-05-06	367.6500	368.8750	361.9900	368.6900	+0.057%	39,328	-8.538%
2025-05-05	361.3000	371.2200	361.3000	368.4800	+2.290%	40,524	-8.486%
2025-05-02	365.4500	368.4400	360.2300	360.2300	-0.547%	19,193	-6.390%
2025-05-01	362.0200	363.3650	356.0950	362.2100	+0.611%	33,072	-6.902%
2025-04-30	364.6800	364.6800	352.1850	360.0100	-1.725%	39,369	-6.333%
2025-04-29	360.7800	366.7200	359.7800	366.3300	+0.566%	23,989	-7.949%
2025-04-28	365.5800	365.5800	357.9300	364.2700	+0.217%	20,466	-7.429%
2025-04-25	359.9800	363.4800	354.3000	363.4800	+0.312%	20,516	-7.227%
2025-04-24	358.3150	364.1200	355.5300	362.3500	+0.942%	17,635	-6.938%
2025-04-23	359.0100	360.7900	353.4600	358.9700	+1.922%	32,178	-6.062%
2025-04-22	356.4900	359.8150	351.0300	352.2000	+0.225%	36,180	-4.256%
2025-04-21	343.9600	357.5700	342.0800	351.4100	+2.166%	38,066	-4.041%
2025-04-17	334.1100	349.4800	333.8000	343.9600	+3.044%	24,367	-1.962%
2025-04-16	324.0600	338.7400	323.6000	333.8000	+2.393%	23,583	+1.022%
2025-04-15	326.5800	329.7500	322.6150	326.0000	-0.595%	21,614	+3.439%
2025-04-14	337.7000	337.7000	323.5850	327.9500	-1.708%	24,795	+2.824%
2025-04-11	330.5800	334.8300	324.2950	333.6500	+0.758%	21,635	+1.067%
2025-04-10	323.0100	332.2100	320.5000	331.1400	-1.282%	18,100	+1.833%
2025-04-09	319.1900	349.2200	315.1700	335.4400	+4.746%	33,773	+0.528%
2025-04-08	330.1200	333.1477	315.6701	320.2400	-2.055%	32,846	+5.299%
2025-04-07	308.1200	333.1400	308.1200	326.9600	+0.808%	56,992	+3.135%
2025-04-04	310.0000	328.4950	309.7100	324.3400	+1.856%	43,182	+3.968%
2025-04-03	308.1200	319.0050	295.7850	318.4300	-1.564%	46,366	+5.898%
2025-04-02	317.5900	325.3250	316.8300	323.4900	+1.376%	32,258	+4.241%
2025-04-01	320.0000	322.3700	317.6400	319.1000	+0.387%	16,352	+5.675%
2025-03-31	312.7100	318.6400	312.7100	317.8700	+0.911%	15,234	+6.084%
2025-03-28	319.5400	319.5400	310.3800	315.0000	-2.177%	22,124	+7.051%
2025-03-27	322.1100	325.1850	320.0000	322.0100	-0.065%	29,263	+4.720%
2025-03-26	325.9100	325.9100	318.2750	322.2200	-0.605%	15,868	+4.652%
2025-03-25	326.7500	326.7500	322.4200	324.1800	-1.495%	12,666	+4.019%
2025-03-24	323.3300	329.1000	323.3300	329.1000	+2.998%	10,976	+2.464%
2025-03-21	317.9100	320.6400	315.1950	319.5200	-0.899%	29,560	+5.536%
2025-03-20	320.0600	325.2600	320.0600	322.4200	-0.460%	10,298	+4.587%
2025-03-19	323.8500	330.6000	321.1300	323.9100	+0.415%	24,574	+4.106%
2025-03-18	311.0200	324.0400	310.1800	322.5700	+2.338%	39,786	+4.539%
2025-03-17	310.9200	316.6700	304.1250	315.2000	+0.539%	29,094	+6.983%
2025-03-14	305.9800	314.4200	305.9800	313.5100	+3.091%	14,985	+7.560%
2025-03-13	306.9200	307.8800	300.8300	304.1100	-1.401%	20,523	+10.884%
2025-03-12	312.7900	313.5000	306.5800	308.4300	-0.718%	21,072	+9.331%
2025-03-11	314.5000	314.5000	304.7750	310.6600	-0.602%	27,417	+8.546%
2025-03-10	322.5300	324.6250	311.3400	312.5400	-3.641%	27,833	+7.893%

document.getElementById("WVd0lq").onerror = function(){this.style.display='none';}; .dark-mode .mQVzQP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mQVzQP{ color: #333333; background-color: white; border: 2px solid #333333; }WINAWinmark Corpstock NASDAQ

WINA
Winmark Corp
stock NASDAQ