5 DAY PERFORMANCE
+2.87%
1 MONTH PERFORMANCE
+12.01%
3 MONTH PERFORMANCE
+11.43%
6 MONTH PERFORMANCE
+19.91%
YEAR-TO-DATE PERFORMANCE
+13.48%
1 YEAR PERFORMANCE
+17.31%
Winmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $448.93 | $459.52 (2.36%) | $465.78 | $442.46 | 104.26 K | $1.62 B |
| 01/23/2026 | $449.10 | $452.94 (0.86%) | $456.00 | $442.94 | 616.10 K | $1.61 B |
| 01/22/2026 | $487.70 | $451.59 (-7.4%) | $488.83 | $448.73 | 217.11 K | $1.60 B |
| 01/21/2026 | $437.40 | $446.69 (2.12%) | $446.69 | $425.03 | 42.18 K | $1.59 B |
| 01/20/2026 | $437.07 | $435.78 (-0.3%) | $437.48 | $419.10 | 49.73 K | $1.55 B |
| 01/16/2026 | $449.68 | $440.30 (-2.09%) | $459.99 | $437.24 | 40.70 K | $1.56 B |
| 01/15/2026 | $429.75 | $451.30 (5.01%) | $455.75 | $426.11 | 62.61 K | $1.60 B |
| 01/14/2026 | $422.24 | $433.04 (2.56%) | $433.32 | $416.45 | 62.70 K | $1.54 B |
| 01/13/2026 | $420.84 | $421.83 (0.24%) | $427.36 | $410.40 | 100.94 K | $1.50 B |
| 01/12/2026 | $424.19 | $419.40 (-1.13%) | $427.08 | $404.76 | 155.40 K | $1.49 B |
| 01/09/2026 | $435.91 | $427.97 (-1.82%) | $438.57 | $418.56 | 137.74 K | $1.52 B |
| 01/08/2026 | $425.00 | $434.64 (2.27%) | $441.22 | $424.15 | 132.90 K | $1.54 B |
| 01/07/2026 | $438.10 | $425.20 (-2.94%) | $438.96 | $412.40 | 103.12 K | $1.51 B |
| 01/06/2026 | $419.85 | $436.06 (3.86%) | $439.70 | $418.75 | 120.63 K | $1.55 B |
| 01/05/2026 | $399.84 | $424.28 (6.11%) | $429.83 | $399.84 | 137.31 K | $1.51 B |
| 01/02/2026 | $404.05 | $401.59 (-0.61%) | $417.43 | $395.65 | 77.30 K | $1.43 B |
| 12/31/2025 | $406.61 | $404.94 (-0.41%) | $407.34 | $402.10 | 63.14 K | $1.44 B |
| 12/30/2025 | $408.77 | $404.76 (-0.98%) | $412.83 | $404.55 | 48.60 K | $1.44 B |
| 12/29/2025 | $410.23 | $410.04 (-0.05%) | $416.32 | $398.07 | 74.70 K | $1.46 B |
| 12/26/2025 | $416.11 | $410.23 (-1.41%) | $420.04 | $410.16 | 64.40 K | $1.46 B |
| 12/24/2025 | $408.67 | $415.95 (1.78%) | $419.19 | $408.52 | 14.12 K | $1.48 B |
| 12/23/2025 | $407.92 | $411.52 (0.88%) | $415.80 | $403.25 | 38.25 K | $1.46 B |
| 12/22/2025 | $407.11 | $407.93 (0.2%) | $412.00 | $402.19 | 42.42 K | $1.45 B |
| 12/19/2025 | $410.53 | $407.11 (-0.83%) | $414.22 | $399.83 | 185.31 K | $1.45 B |
| 12/18/2025 | $438.88 | $413.21 (-5.85%) | $445.28 | $412.20 | 110.20 K | $1.47 B |
| 12/17/2025 | $435.80 | $436.50 (0.16%) | $455.99 | $426.12 | 72.32 K | $1.55 B |
| 12/16/2025 | $432.03 | $435.66 (0.84%) | $442.31 | $430.00 | 76.20 K | $1.55 B |
| 12/15/2025 | $450.00 | $431.20 (-4.18%) | $450.80 | $428.97 | 56.51 K | $1.53 B |
| 12/12/2025 | $443.90 | $444.54 (0.14%) | $448.86 | $433.03 | 87.00 K | $1.58 B |
| 12/11/2025 | $427.59 | $441.31 (3.21%) | $441.31 | $427.59 | 92.30 K | $1.57 B |
| 12/10/2025 | $424.10 | $426.81 (0.64%) | $429.56 | $421.38 | 92.10 K | $1.52 B |
| 12/09/2025 | $421.05 | $422.34 (0.31%) | $427.86 | $416.57 | 48.62 K | $1.50 B |
| 12/08/2025 | $428.95 | $421.05 (-1.84%) | $430.63 | $415.41 | 96.64 K | $1.50 B |
| 12/05/2025 | $426.76 | $426.12 (-0.15%) | $437.10 | $423.30 | 70.83 K | $1.51 B |
| 12/04/2025 | $432.59 | $428.02 (-1.06%) | $435.00 | $423.21 | 106.40 K | $1.52 B |
| 12/03/2025 | $411.85 | $430.16 (4.45%) | $434.55 | $411.39 | 151.10 K | $1.53 B |
| 12/02/2025 | $418.77 | $412.39 (-1.52%) | $426.35 | $408.62 | 117.50 K | $1.47 B |
| 12/01/2025 | $409.89 | $418.05 (1.99%) | $425.57 | $405.86 | 143.95 K | $1.49 B |
| 11/28/2025 | $421.00 | $411.01 (-2.37%) | $421.00 | $407.13 | 72.75 K | $1.46 B |
| 11/26/2025 | $425.14 | $420.64 (-1.06%) | $426.91 | $416.26 | 80.14 K | $1.49 B |
| 11/25/2025 | $414.79 | $420.90 (1.47%) | $432.21 | $414.25 | 102.31 K | $1.50 B |
| 11/24/2025 | $414.64 | $411.13 (-0.85%) | $421.31 | $409.65 | 114.73 K | $1.46 B |
| 11/21/2025 | $407.28 | $417.64 (2.54%) | $424.47 | $407.28 | 56.90 K | $1.48 B |
| 11/20/2025 | $404.07 | $406.64 (0.64%) | $419.48 | $397.91 | 43.71 K | $1.44 B |
| 11/19/2025 | $404.03 | $403.40 (-0.16%) | $406.87 | $395.05 | 83.13 K | $1.43 B |
| 11/18/2025 | $405.53 | $400.91 (-1.14%) | $412.36 | $400.90 | 52.00 K | $1.42 B |
| 11/17/2025 | $421.44 | $409.09 (-2.93%) | $422.15 | $405.06 | 57.14 K | $1.45 B |
| 11/14/2025 | $411.99 | $422.15 (2.47%) | $422.77 | $410.45 | 67.32 K | $1.50 B |
| 11/13/2025 | $418.50 | $413.79 (-1.13%) | $424.00 | $410.11 | 39.00 K | $1.47 B |
| 11/12/2025 | $423.73 | $415.06 (-2.05%) | $428.28 | $414.54 | 66.70 K | $1.47 B |
| 11/11/2025 | $432.53 | $434.79 (0.52%) | $439.87 | $418.59 | 122.10 K | $1.54 B |
| 11/10/2025 | $422.33 | $429.27 (1.64%) | $430.91 | $414.46 | 71.83 K | $1.53 B |
| 11/07/2025 | $416.97 | $420.09 (0.75%) | $425.70 | $413.76 | 66.52 K | $1.49 B |
| 11/06/2025 | $419.95 | $417.28 (-0.64%) | $423.06 | $409.87 | 64.90 K | $1.48 B |
| 11/05/2025 | $415.50 | $421.82 (1.52%) | $430.30 | $408.66 | 133.54 K | $1.50 B |
| 11/04/2025 | $412.61 | $413.84 (0.3%) | $415.20 | $402.44 | 61.30 K | $1.47 B |
| 11/03/2025 | $403.97 | $413.77 (2.43%) | $415.38 | $388.05 | 52.60 K | $1.47 B |
| 10/31/2025 | $392.72 | $403.17 (2.66%) | $411.65 | $392.72 | 57.10 K | $1.43 B |
| 10/30/2025 | $400.18 | $392.72 (-1.86%) | $405.13 | $383.24 | 57.80 K | $1.40 B |
| 10/29/2025 | $410.06 | $403.07 (-1.7%) | $410.06 | $394.99 | 120.80 K | $1.43 B |
| 10/28/2025 | $406.89 | $407.00 (0.03%) | $419.89 | $403.01 | 104.60 K | $1.45 B |
| 10/27/2025 | $412.92 | $405.90 (-1.7%) | $424.72 | $403.08 | 30.14 K | $1.44 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.
