5 DAY PERFORMANCE
-0.95%
1 MONTH PERFORMANCE
+12.82%
3 MONTH PERFORMANCE
-7.59%
6 MONTH PERFORMANCE
-6.41%
YEAR-TO-DATE PERFORMANCE
-8.41%
1 YEAR PERFORMANCE
+0.20%
Winmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $364.68 | $360.01 (-1.28%) | $364.68 | $352.19 | 39,369 | $1.27 B |
| 04/29/2025 | $360.78 | $366.33 (1.54%) | $366.72 | $359.78 | 24,000 | $1.30 B |
| 04/28/2025 | $365.58 | $364.27 (-0.36%) | $365.58 | $357.93 | 20,500 | $1.29 B |
| 04/25/2025 | $359.98 | $363.48 (0.97%) | $363.48 | $354.30 | 20,516 | $1.29 B |
| 04/24/2025 | $358.32 | $362.35 (1.12%) | $364.12 | $355.53 | 17,635 | $1.28 B |
| 04/23/2025 | $359.01 | $358.97 (-0.01%) | $360.79 | $353.46 | 32,200 | $1.27 B |
| 04/22/2025 | $356.49 | $352.20 (-1.2%) | $359.82 | $351.03 | 36,200 | $1.25 B |
| 04/21/2025 | $343.96 | $351.41 (2.17%) | $357.57 | $342.08 | 38,100 | $1.24 B |
| 04/17/2025 | $334.11 | $343.96 (2.95%) | $349.48 | $333.80 | 24,400 | $1.22 B |
| 04/16/2025 | $324.06 | $333.80 (3.01%) | $338.74 | $323.60 | 23,600 | $1.18 B |
| 04/15/2025 | $326.58 | $326.00 (-0.18%) | $329.75 | $322.62 | 21,614 | $1.15 B |
| 04/14/2025 | $337.70 | $327.95 (-2.89%) | $337.70 | $323.58 | 24,800 | $1.16 B |
| 04/11/2025 | $330.58 | $333.65 (0.93%) | $334.83 | $324.30 | 21,635 | $1.18 B |
| 04/10/2025 | $323.01 | $331.14 (2.52%) | $332.21 | $320.50 | 18,100 | $1.17 B |
| 04/09/2025 | $319.19 | $335.44 (5.09%) | $349.22 | $315.17 | 33,800 | $1.19 B |
| 04/08/2025 | $330.12 | $320.24 (-2.99%) | $333.15 | $315.67 | 32,846 | $1.13 B |
| 04/07/2025 | $308.12 | $326.96 (6.11%) | $333.14 | $308.12 | 57,000 | $1.16 B |
| 04/04/2025 | $310.00 | $324.34 (4.63%) | $328.50 | $309.71 | 43,200 | $1.15 B |
| 04/03/2025 | $308.12 | $318.43 (3.35%) | $319.01 | $295.79 | 46,400 | $1.13 B |
| 04/02/2025 | $317.59 | $323.49 (1.86%) | $325.33 | $316.83 | 32,300 | $1.14 B |
| 04/01/2025 | $320.00 | $319.10 (-0.28%) | $322.37 | $317.64 | 16,400 | $1.13 B |
| 03/31/2025 | $312.71 | $317.87 (1.65%) | $318.64 | $312.71 | 15,234 | $1.12 B |
| 03/28/2025 | $319.54 | $315.00 (-1.42%) | $319.54 | $310.38 | 22,124 | $1.11 B |
| 03/27/2025 | $322.11 | $322.01 (-0.03%) | $325.19 | $320.00 | 29,300 | $1.14 B |
| 03/26/2025 | $325.91 | $322.22 (-1.13%) | $325.91 | $318.27 | 16,026 | $1.14 B |
| 03/25/2025 | $326.75 | $324.18 (-0.79%) | $326.75 | $322.42 | 12,700 | $1.15 B |
| 03/24/2025 | $323.33 | $329.10 (1.78%) | $329.10 | $323.33 | 11,000 | $1.16 B |
| 03/21/2025 | $317.91 | $319.52 (0.51%) | $320.64 | $315.20 | 31,100 | $1.13 B |
| 03/20/2025 | $320.06 | $322.42 (0.74%) | $325.26 | $320.06 | 10,300 | $1.14 B |
| 03/19/2025 | $323.85 | $323.91 (0.02%) | $330.60 | $321.13 | 26,400 | $1.15 B |
| 03/18/2025 | $311.02 | $322.57 (3.71%) | $324.04 | $310.18 | 40,200 | $1.14 B |
| 03/17/2025 | $310.92 | $315.20 (1.38%) | $316.67 | $304.13 | 29,300 | $1.12 B |
| 03/14/2025 | $305.98 | $313.51 (2.46%) | $314.42 | $305.98 | 15,000 | $1.11 B |
| 03/13/2025 | $306.92 | $304.11 (-0.92%) | $307.88 | $300.83 | 20,523 | $1.08 B |
| 03/12/2025 | $312.79 | $308.43 (-1.39%) | $313.50 | $306.58 | 21,200 | $1.09 B |
| 03/11/2025 | $314.50 | $310.66 (-1.22%) | $314.50 | $304.77 | 27,517 | $1.10 B |
| 03/10/2025 | $322.53 | $312.54 (-3.1%) | $324.63 | $311.34 | 27,833 | $1.11 B |
| 03/07/2025 | $324.67 | $324.35 (-0.1%) | $324.67 | $321.74 | 16,700 | $1.15 B |
| 03/06/2025 | $314.26 | $319.44 (1.65%) | $324.87 | $310.82 | 32,413 | $1.13 B |
| 03/05/2025 | $321.32 | $318.42 (-0.9%) | $322.30 | $313.58 | 37,800 | $1.13 B |
| 03/04/2025 | $319.97 | $320.07 (0.03%) | $324.23 | $319.74 | 24,600 | $1.13 B |
| 03/03/2025 | $335.47 | $324.20 (-3.36%) | $338.91 | $321.30 | 49,522 | $1.15 B |
| 02/28/2025 | $333.00 | $336.09 (0.93%) | $341.23 | $328.01 | 26,705 | $1.19 B |
| 02/27/2025 | $337.20 | $331.59 (-1.66%) | $342.54 | $329.51 | 28,373 | $1.17 B |
| 02/26/2025 | $338.34 | $337.20 (-0.34%) | $341.26 | $337.20 | 16,600 | $1.19 B |
| 02/25/2025 | $331.71 | $338.58 (2.07%) | $347.46 | $331.71 | 27,200 | $1.20 B |
| 02/24/2025 | $342.80 | $332.38 (-3.04%) | $342.80 | $332.38 | 29,517 | $1.18 B |
| 02/21/2025 | $352.60 | $338.43 (-4.02%) | $352.60 | $336.93 | 29,934 | $1.20 B |
| 02/20/2025 | $367.18 | $352.03 (-4.13%) | $367.21 | $352.03 | 22,400 | $1.25 B |
| 02/19/2025 | $367.98 | $367.69 (-0.08%) | $371.22 | $361.52 | 26,400 | $1.30 B |
| 02/18/2025 | $380.75 | $373.32 (-1.95%) | $380.75 | $372.77 | 19,000 | $1.32 B |
| 02/14/2025 | $380.26 | $377.90 (-0.62%) | $380.99 | $372.00 | 14,600 | $1.34 B |
| 02/13/2025 | $383.03 | $380.92 (-0.55%) | $385.65 | $378.45 | 12,100 | $1.35 B |
| 02/12/2025 | $380.82 | $378.70 (-0.56%) | $382.18 | $374.50 | 20,347 | $1.34 B |
| 02/11/2025 | $385.94 | $387.48 (0.4%) | $387.88 | $381.93 | 24,125 | $1.37 B |
| 02/10/2025 | $377.50 | $387.61 (2.68%) | $387.61 | $377.50 | 14,900 | $1.37 B |
| 02/07/2025 | $385.55 | $377.35 (-2.13%) | $385.55 | $376.66 | 19,224 | $1.34 B |
| 02/06/2025 | $387.00 | $382.71 (-1.11%) | $389.07 | $380.70 | 25,200 | $1.35 B |
| 02/05/2025 | $385.49 | $383.84 (-0.43%) | $385.49 | $380.48 | 15,900 | $1.36 B |
| 02/04/2025 | $375.57 | $380.72 (1.37%) | $387.61 | $375.57 | 15,512 | $1.35 B |
| 02/03/2025 | $382.54 | $378.12 (-1.16%) | $383.76 | $375.42 | 12,100 | $1.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
