-
5 DAY PERFORMANCE
+4.26% -
1 MONTH PERFORMANCE
+8.02% -
3 MONTH PERFORMANCE
+9.30% -
6 MONTH PERFORMANCE
+6.56% -
YEAR-TO-DATE PERFORMANCE
-7.69% -
1 YEAR PERFORMANCE
+0.12%
Winmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $388.88 | $385.00 (-1%) | $388.88 | $384.29 | 25,700 | $1.35 B |
| 09/26/2024 | $381.10 | $384.89 (0.99%) | $385.65 | $381.10 | 20,200 | $1.35 B |
| 09/25/2024 | $373.68 | $378.20 (1.21%) | $381.23 | $371.49 | 34,800 | $1.33 B |
| 09/24/2024 | $369.21 | $373.00 (1.03%) | $375.51 | $369.21 | 35,000 | $1.31 B |
| 09/23/2024 | $387.03 | $369.68 (-4.48%) | $387.03 | $365.60 | 41,702 | $1.30 B |
| 09/20/2024 | $378.93 | $383.04 (1.08%) | $385.33 | $377.22 | 63,600 | $1.35 B |
| 09/19/2024 | $378.79 | $383.46 (1.23%) | $383.46 | $375.50 | 21,300 | $1.35 B |
| 09/18/2024 | $370.61 | $373.03 (0.65%) | $382.50 | $369.19 | 25,300 | $1.31 B |
| 09/17/2024 | $361.94 | $372.58 (2.94%) | $374.48 | $361.94 | 38,700 | $1.31 B |
| 09/16/2024 | $365.85 | $360.98 (-1.33%) | $366.21 | $359.86 | 25,209 | $1.27 B |
| 09/13/2024 | $356.90 | $363.06 (1.73%) | $368.51 | $356.90 | 25,145 | $1.28 B |
| 09/12/2024 | $349.64 | $352.67 (0.87%) | $354.57 | $349.64 | 20,000 | $1.24 B |
| 09/11/2024 | $344.27 | $346.71 (0.71%) | $346.71 | $343.48 | 12,000 | $1.22 B |
| 09/10/2024 | $346.42 | $346.10 (-0.09%) | $349.62 | $344.09 | 14,049 | $1.22 B |
| 09/09/2024 | $350.35 | $345.79 (-1.3%) | $351.59 | $343.46 | 33,800 | $1.22 B |
| 09/06/2024 | $354.95 | $349.77 (-1.46%) | $357.35 | $348.18 | 17,901 | $1.23 B |
| 09/05/2024 | $362.92 | $353.63 (-2.56%) | $364.99 | $352.80 | 34,608 | $1.24 B |
| 09/04/2024 | $358.20 | $360.67 (0.69%) | $361.75 | $357.41 | 27,000 | $1.27 B |
| 09/03/2024 | $358.64 | $357.40 (-0.35%) | $362.07 | $355.52 | 20,439 | $1.26 B |
| 08/30/2024 | $360.98 | $360.60 (-0.11%) | $360.98 | $356.24 | 21,000 | $1.27 B |
| 08/29/2024 | $359.00 | $358.51 (-0.14%) | $363.76 | $356.80 | 15,700 | $1.26 B |
| 08/28/2024 | $364.15 | $356.81 (-2.02%) | $364.90 | $355.59 | 24,300 | $1.25 B |
| 08/27/2024 | $365.41 | $367.01 (0.44%) | $373.26 | $365.31 | 28,805 | $1.29 B |
| 08/26/2024 | $375.01 | $368.28 (-1.79%) | $375.93 | $367.12 | 53,600 | $1.29 B |
| 08/23/2024 | $367.64 | $371.59 (1.07%) | $377.24 | $365.01 | 74,500 | $1.31 B |
| 08/22/2024 | $371.84 | $362.89 (-2.41%) | $372.07 | $362.89 | 22,900 | $1.28 B |
| 08/21/2024 | $367.99 | $373.27 (1.43%) | $374.18 | $367.50 | 136,836 | $1.31 B |
| 08/20/2024 | $368.15 | $367.45 (-0.19%) | $368.49 | $361.63 | 52,100 | $1.29 B |
| 08/19/2024 | $375.74 | $369.33 (-1.71%) | $375.95 | $369.25 | 47,741 | $1.30 B |
| 08/16/2024 | $374.49 | $371.46 (-0.81%) | $378.20 | $371.46 | 21,500 | $1.31 B |
| 08/15/2024 | $381.20 | $374.56 (-1.74%) | $384.66 | $373.00 | 31,500 | $1.32 B |
| 08/14/2024 | $366.00 | $365.90 (-0.03%) | $370.61 | $364.00 | 47,400 | $1.29 B |
| 08/13/2024 | $364.93 | $370.19 (1.44%) | $372.00 | $362.51 | 44,935 | $1.30 B |
| 08/12/2024 | $360.92 | $361.33 (0.11%) | $363.97 | $360.79 | 34,300 | $1.27 B |
| 08/09/2024 | $363.22 | $361.06 (-0.59%) | $363.22 | $361.00 | 15,000 | $1.27 B |
| 08/08/2024 | $358.68 | $362.46 (1.05%) | $363.79 | $358.68 | 29,403 | $1.27 B |
| 08/07/2024 | $355.73 | $355.48 (-0.07%) | $357.00 | $354.54 | 32,839 | $1.25 B |
| 08/06/2024 | $356.86 | $351.90 (-1.39%) | $360.51 | $351.62 | 28,733 | $1.24 B |
| 08/05/2024 | $348.01 | $356.37 (2.4%) | $358.07 | $348.01 | 40,608 | $1.25 B |
| 08/02/2024 | $367.47 | $365.40 (-0.56%) | $367.80 | $361.18 | 14,900 | $1.28 B |
| 08/01/2024 | $398.50 | $378.00 (-5.14%) | $398.50 | $372.08 | 50,800 | $1.33 B |
| 07/31/2024 | $390.11 | $395.64 (1.42%) | $399.05 | $388.25 | 32,400 | $1.39 B |
| 07/30/2024 | $396.41 | $388.67 (-1.95%) | $396.41 | $388.67 | 15,435 | $1.37 B |
| 07/29/2024 | $406.99 | $393.50 (-3.31%) | $407.00 | $393.29 | 48,932 | $1.38 B |
| 07/26/2024 | $402.02 | $405.00 (0.74%) | $407.00 | $399.49 | 25,307 | $1.42 B |
| 07/25/2024 | $403.21 | $396.96 (-1.55%) | $407.00 | $396.96 | 44,542 | $1.39 B |
| 07/24/2024 | $401.00 | $395.31 (-1.42%) | $402.00 | $394.86 | 18,841 | $1.39 B |
| 07/23/2024 | $405.09 | $401.56 (-0.87%) | $407.00 | $401.27 | 24,924 | $1.41 B |
| 07/22/2024 | $389.45 | $407.62 (4.67%) | $407.62 | $389.45 | 23,585 | $1.43 B |
| 07/19/2024 | $399.80 | $389.49 (-2.58%) | $402.33 | $386.20 | 30,562 | $1.37 B |
| 07/18/2024 | $405.21 | $398.82 (-1.58%) | $414.04 | $393.21 | 40,821 | $1.40 B |
| 07/17/2024 | $415.57 | $409.92 (-1.36%) | $424.04 | $408.97 | 47,009 | $1.44 B |
| 07/16/2024 | $401.95 | $423.00 (5.24%) | $431.67 | $400.11 | 57,973 | $1.49 B |
| 07/15/2024 | $396.60 | $397.01 (0.1%) | $400.99 | $390.24 | 39,146 | $1.40 B |
| 07/12/2024 | $389.15 | $392.62 (0.89%) | $396.23 | $389.15 | 30,434 | $1.38 B |
| 07/11/2024 | $368.29 | $388.98 (5.62%) | $393.74 | $368.26 | 40,521 | $1.37 B |
| 07/10/2024 | $357.99 | $363.20 (1.46%) | $363.20 | $357.99 | 18,400 | $1.28 B |
| 07/09/2024 | $354.28 | $355.00 (0.2%) | $355.77 | $354.04 | 15,089 | $1.25 B |
| 07/08/2024 | $351.37 | $350.90 (-0.13%) | $358.00 | $349.50 | 13,746 | $1.23 B |
| 07/05/2024 | $351.95 | $349.15 (-0.8%) | $355.80 | $349.00 | 40,480 | $1.23 B |
| 07/03/2024 | $345.00 | $352.67 (2.22%) | $352.67 | $345.00 | 9,773 | $1.24 B |
| 07/02/2024 | $344.17 | $345.18 (0.29%) | $347.80 | $343.79 | 14,114 | $1.21 B |
| 07/01/2024 | $349.28 | $346.61 (-0.76%) | $349.28 | $344.56 | 17,228 | $1.22 B |
| 06/28/2024 | $348.80 | $352.63 (1.1%) | $356.96 | $348.80 | 33,863 | $1.24 B |