5 DAY PERFORMANCE
-4.28%
1 MONTH PERFORMANCE
-6.28%
3 MONTH PERFORMANCE
-20.49%
6 MONTH PERFORMANCE
-18.18%
YEAR-TO-DATE PERFORMANCE
-19.86%
1 YEAR PERFORMANCE
-12.91%
Winmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $1.14 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 | $1.11 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 | $1.07 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 | $1.10 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 | $1.17 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 | $1.24 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 | $1.33 B |
| 02/13/2025 | $383.03 | $380.92 (-0.55%) | $385.65 | $378.45 | 12,100 | $1.34 B |
| 02/12/2025 | $380.82 | $378.70 (-0.56%) | $382.18 | $374.50 | 20,347 | $1.33 B |
| 02/11/2025 | $385.94 | $387.48 (0.4%) | $387.88 | $381.93 | 24,125 | $1.36 B |
| 02/10/2025 | $377.50 | $387.61 (2.68%) | $387.61 | $377.50 | 14,900 | $1.36 B |
| 02/07/2025 | $385.55 | $377.35 (-2.13%) | $385.55 | $376.66 | 19,224 | $1.33 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 | $1.35 B |
| 02/04/2025 | $375.57 | $380.72 (1.37%) | $387.61 | $375.57 | 15,512 | $1.34 B |
| 02/03/2025 | $382.54 | $378.12 (-1.16%) | $383.76 | $375.42 | 12,100 | $1.33 B |
| 01/31/2025 | $397.30 | $389.59 (-1.94%) | $397.30 | $386.24 | 31,411 | $1.37 B |
| 01/30/2025 | $393.90 | $393.00 (-0.23%) | $395.94 | $387.82 | 19,000 | $1.38 B |
| 01/29/2025 | $383.79 | $389.00 (1.36%) | $393.02 | $379.64 | 27,000 | $1.37 B |
| 01/28/2025 | $388.30 | $385.99 (-0.59%) | $390.72 | $385.99 | 10,614 | $1.36 B |
| 01/27/2025 | $389.59 | $387.72 (-0.48%) | $389.59 | $384.02 | 9,200 | $1.36 B |
| 01/24/2025 | $392.21 | $391.70 (-0.13%) | $393.20 | $385.00 | 25,523 | $1.38 B |
| 01/23/2025 | $384.57 | $396.22 (3.03%) | $397.39 | $384.57 | 17,740 | $1.39 B |
| 01/22/2025 | $393.39 | $383.77 (-2.45%) | $394.69 | $382.98 | 21,600 | $1.35 B |
| 01/21/2025 | $394.50 | $396.66 (0.55%) | $396.66 | $391.52 | 23,000 | $1.40 B |
| 01/17/2025 | $390.08 | $392.40 (0.59%) | $393.47 | $387.20 | 14,020 | $1.38 B |
| 01/16/2025 | $385.87 | $388.59 (0.7%) | $388.85 | $385.87 | 13,300 | $1.37 B |
| 01/15/2025 | $387.66 | $386.90 (-0.2%) | $391.04 | $385.37 | 15,026 | $1.36 B |
| 01/14/2025 | $384.47 | $385.20 (0.19%) | $385.20 | $379.36 | 21,200 | $1.36 B |
| 01/13/2025 | $370.97 | $382.65 (3.15%) | $383.98 | $365.83 | 21,010 | $1.35 B |
| 01/10/2025 | $379.08 | $374.31 (-1.26%) | $379.08 | $373.15 | 20,200 | $1.32 B |
| 01/08/2025 | $382.33 | $386.02 (0.97%) | $389.03 | $379.41 | 40,420 | $1.36 B |
| 01/07/2025 | $386.80 | $385.96 (-0.22%) | $386.80 | $380.78 | 19,402 | $1.36 B |
| 01/06/2025 | $388.68 | $385.85 (-0.73%) | $391.57 | $385.75 | 17,600 | $1.36 B |
| 01/03/2025 | $387.18 | $388.68 (0.39%) | $391.09 | $387.18 | 12,502 | $1.37 B |
| 01/02/2025 | $396.84 | $390.04 (-1.71%) | $396.84 | $387.00 | 9,105 | $1.37 B |
| 12/31/2024 | $398.25 | $393.07 (-1.3%) | $398.25 | $390.50 | 15,300 | $1.38 B |
| 12/30/2024 | $395.99 | $392.53 (-0.87%) | $397.68 | $391.07 | 15,620 | $1.38 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.
