5 DAY PERFORMANCE
-16.43%
1 MONTH PERFORMANCE
-9.77%
3 MONTH PERFORMANCE
+14.36%
6 MONTH PERFORMANCE
-7.07%
YEAR-TO-DATE PERFORMANCE
-4.25%
1 YEAR PERFORMANCE
+3.85%
Winmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $402.50 | $376.37 (-6.49%) | $406.95 | $369.01 | 124.40 K | $1.33 B |
| 06/23/2025 | $445.25 | $401.75 (-9.77%) | $449.59 | $400.99 | 162.40 K | $1.42 B |
| 06/20/2025 | $454.20 | $444.29 (-2.18%) | $454.66 | $441.94 | 265.95 K | $1.57 B |
| 06/18/2025 | $442.88 | $450.34 (1.68%) | $459.93 | $433.45 | 174.80 K | $1.59 B |
| 06/17/2025 | $439.10 | $444.04 (1.13%) | $447.37 | $437.55 | 270.50 K | $1.57 B |
| 06/16/2025 | $433.73 | $441.05 (1.69%) | $442.37 | $432.63 | 207.50 K | $1.56 B |
| 06/13/2025 | $424.36 | $430.02 (1.33%) | $437.06 | $423.43 | 178.52 K | $1.52 B |
| 06/12/2025 | $423.46 | $429.31 (1.38%) | $431.47 | $418.96 | 296.54 K | $1.52 B |
| 06/11/2025 | $430.47 | $424.33 (-1.43%) | $433.94 | $420.21 | 341.93 K | $1.50 B |
| 06/10/2025 | $419.80 | $427.20 (1.76%) | $427.98 | $408.83 | 611.60 K | $1.51 B |
| 06/09/2025 | $432.92 | $416.72 (-3.74%) | $437.44 | $405.87 | 702.41 K | $1.47 B |
| 06/06/2025 | $429.00 | $432.26 (0.76%) | $436.54 | $422.11 | 948.00 K | $1.53 B |
| 06/05/2025 | $421.00 | $428.46 (1.77%) | $434.08 | $420.05 | 915.10 K | $1.52 B |
| 06/04/2025 | $422.29 | $421.03 (-0.3%) | $426.30 | $415.99 | 631.70 K | $1.49 B |
| 06/03/2025 | $430.83 | $420.44 (-2.41%) | $434.00 | $416.63 | 625.50 K | $1.49 B |
| 06/02/2025 | $421.78 | $429.04 (1.72%) | $429.88 | $418.72 | 635.50 K | $1.52 B |
| 05/30/2025 | $428.00 | $424.82 (-0.74%) | $430.20 | $417.61 | 336.90 K | $1.50 B |
| 05/29/2025 | $419.50 | $428.53 (2.15%) | $429.45 | $414.29 | 216.85 K | $1.52 B |
| 05/28/2025 | $419.61 | $422.27 (0.63%) | $422.27 | $414.20 | 152.80 K | $1.49 B |
| 05/27/2025 | $421.35 | $418.81 (-0.6%) | $426.00 | $414.40 | 114.40 K | $1.48 B |
| 05/23/2025 | $411.68 | $417.11 (1.32%) | $418.85 | $410.96 | 42.05 K | $1.48 B |
| 05/22/2025 | $412.35 | $416.00 (0.89%) | $419.90 | $412.35 | 49.04 K | $1.47 B |
| 05/21/2025 | $421.28 | $415.50 (-1.37%) | $421.28 | $412.26 | 36.62 K | $1.47 B |
| 05/20/2025 | $421.23 | $426.24 (1.19%) | $430.85 | $421.23 | 25.10 K | $1.51 B |
| 05/19/2025 | $419.99 | $422.42 (0.58%) | $426.30 | $418.47 | 19.80 K | $1.49 B |
| 05/16/2025 | $427.65 | $424.86 (-0.65%) | $434.87 | $423.94 | 40.20 K | $1.50 B |
| 05/15/2025 | $418.35 | $429.63 (2.7%) | $430.76 | $417.97 | 44.90 K | $1.52 B |
| 05/14/2025 | $412.50 | $416.65 (1.01%) | $419.40 | $411.00 | 56.40 K | $1.47 B |
| 05/13/2025 | $407.84 | $412.61 (1.17%) | $413.50 | $404.48 | 56.45 K | $1.46 B |
| 05/12/2025 | $400.28 | $409.00 (2.18%) | $418.80 | $400.28 | 68.40 K | $1.45 B |
| 05/09/2025 | $388.94 | $389.01 (0.02%) | $393.63 | $382.55 | 39.30 K | $1.38 B |
| 05/08/2025 | $378.10 | $385.91 (2.07%) | $395.00 | $378.10 | 42.94 K | $1.37 B |
| 05/07/2025 | $370.00 | $375.84 (1.58%) | $380.55 | $369.07 | 42.30 K | $1.33 B |
| 05/06/2025 | $367.65 | $368.69 (0.28%) | $368.88 | $361.99 | 39.33 K | $1.30 B |
| 05/05/2025 | $361.30 | $368.48 (1.99%) | $371.22 | $361.30 | 40.52 K | $1.30 B |
| 05/02/2025 | $365.45 | $360.23 (-1.43%) | $368.44 | $360.23 | 19.20 K | $1.27 B |
| 05/01/2025 | $362.02 | $362.21 (0.05%) | $363.37 | $356.10 | 33.10 K | $1.28 B |
| 04/30/2025 | $364.68 | $360.01 (-1.28%) | $364.68 | $352.19 | 39.40 K | $1.27 B |
| 04/29/2025 | $360.78 | $366.33 (1.54%) | $366.72 | $359.78 | 24.00 K | $1.30 B |
| 04/28/2025 | $365.58 | $364.27 (-0.36%) | $365.58 | $357.93 | 20.50 K | $1.29 B |
| 04/25/2025 | $359.98 | $363.48 (0.97%) | $363.48 | $354.30 | 20.52 K | $1.29 B |
| 04/24/2025 | $358.32 | $362.35 (1.12%) | $364.12 | $355.53 | 17.64 K | $1.28 B |
| 04/23/2025 | $359.01 | $358.97 (-0.01%) | $360.79 | $353.46 | 32.20 K | $1.27 B |
| 04/22/2025 | $356.49 | $352.20 (-1.2%) | $359.82 | $351.03 | 36.20 K | $1.25 B |
| 04/21/2025 | $343.96 | $351.41 (2.17%) | $357.57 | $342.08 | 38.10 K | $1.24 B |
| 04/17/2025 | $334.11 | $343.96 (2.95%) | $349.48 | $333.80 | 24.40 K | $1.22 B |
| 04/16/2025 | $324.06 | $333.80 (3.01%) | $338.74 | $323.60 | 23.60 K | $1.18 B |
| 04/15/2025 | $326.58 | $326.00 (-0.18%) | $329.75 | $322.62 | 21.61 K | $1.15 B |
| 04/14/2025 | $337.70 | $327.95 (-2.89%) | $337.70 | $323.58 | 24.80 K | $1.16 B |
| 04/11/2025 | $330.58 | $333.65 (0.93%) | $334.83 | $324.30 | 21.64 K | $1.18 B |
| 04/10/2025 | $323.01 | $331.14 (2.52%) | $332.21 | $320.50 | 18.10 K | $1.17 B |
| 04/09/2025 | $319.19 | $335.44 (5.09%) | $349.22 | $315.17 | 33.80 K | $1.19 B |
| 04/08/2025 | $330.12 | $320.24 (-2.99%) | $333.15 | $315.67 | 32.85 K | $1.13 B |
| 04/07/2025 | $308.12 | $326.96 (6.11%) | $333.14 | $308.12 | 57.00 K | $1.16 B |
| 04/04/2025 | $310.00 | $324.34 (4.63%) | $328.50 | $309.71 | 43.20 K | $1.15 B |
| 04/03/2025 | $308.12 | $318.43 (3.35%) | $319.01 | $295.79 | 46.40 K | $1.13 B |
| 04/02/2025 | $317.59 | $323.49 (1.86%) | $325.33 | $316.83 | 32.30 K | $1.14 B |
| 04/01/2025 | $320.00 | $319.10 (-0.28%) | $322.37 | $317.64 | 16.40 K | $1.13 B |
| 03/31/2025 | $312.71 | $317.87 (1.65%) | $318.64 | $312.71 | 15.23 K | $1.12 B |
| 03/28/2025 | $319.54 | $315.00 (-1.42%) | $319.54 | $310.38 | 22.12 K | $1.11 B |
| 03/27/2025 | $322.11 | $322.01 (-0.03%) | $325.19 | $320.00 | 29.30 K | $1.14 B |
| 03/26/2025 | $325.91 | $322.22 (-1.13%) | $325.91 | $318.27 | 16.03 K | $1.14 B |
| 03/25/2025 | $326.75 | $324.18 (-0.79%) | $326.75 | $322.42 | 12.70 K | $1.15 B |
| 03/24/2025 | $323.33 | $329.10 (1.78%) | $329.10 | $323.33 | 11.00 K | $1.16 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.
