-
5 DAY PERFORMANCE
+1.32% -
1 MONTH PERFORMANCE
+6.86% -
3 MONTH PERFORMANCE
+8.90% -
6 MONTH PERFORMANCE
+15.66% -
YEAR-TO-DATE PERFORMANCE
-3.09% -
1 YEAR PERFORMANCE
-7.54%
Winmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $400.56 | $403.27 (0.68%) | $412.46 | $400.56 | 31,532 | $1.42 B |
| 11/21/2024 | $393.70 | $399.62 (1.5%) | $399.78 | $393.70 | 12,400 | $1.41 B |
| 11/20/2024 | $402.69 | $395.43 (-1.8%) | $403.14 | $386.88 | 18,900 | $1.39 B |
| 11/19/2024 | $390.00 | $400.28 (2.64%) | $401.02 | $390.00 | 21,600 | $1.41 B |
| 11/18/2024 | $389.46 | $399.38 (2.55%) | $399.65 | $389.46 | 16,822 | $1.41 B |
| 11/15/2024 | $401.63 | $388.82 (-3.19%) | $401.63 | $379.64 | 17,300 | $1.37 B |
| 11/14/2024 | $391.60 | $398.97 (1.88%) | $398.97 | $391.60 | 13,826 | $1.40 B |
| 11/13/2024 | $412.77 | $398.33 (-3.5%) | $413.52 | $396.86 | 15,500 | $1.40 B |
| 11/12/2024 | $420.05 | $416.57 (-0.83%) | $431.00 | $415.65 | 26,100 | $1.47 B |
| 11/11/2024 | $417.57 | $421.48 (0.94%) | $422.05 | $416.23 | 17,700 | $1.48 B |
| 11/08/2024 | $402.94 | $410.46 (1.87%) | $415.13 | $402.94 | 13,147 | $1.44 B |
| 11/07/2024 | $402.55 | $405.98 (0.85%) | $410.87 | $402.55 | 16,716 | $1.43 B |
| 11/06/2024 | $400.92 | $405.79 (1.21%) | $415.00 | $400.00 | 34,100 | $1.43 B |
| 11/05/2024 | $391.66 | $389.04 (-0.67%) | $396.37 | $389.04 | 21,420 | $1.37 B |
| 11/04/2024 | $381.40 | $390.11 (2.28%) | $391.47 | $381.40 | 15,100 | $1.37 B |
| 11/01/2024 | $380.15 | $384.68 (1.19%) | $384.68 | $379.00 | 17,200 | $1.35 B |
| 10/31/2024 | $382.74 | $372.89 (-2.57%) | $382.74 | $372.89 | 19,933 | $1.31 B |
| 10/30/2024 | $378.98 | $384.60 (1.48%) | $385.44 | $378.98 | 13,700 | $1.35 B |
| 10/29/2024 | $372.84 | $380.49 (2.05%) | $380.68 | $370.01 | 15,247 | $1.34 B |
| 10/28/2024 | $375.78 | $377.00 (0.32%) | $380.23 | $373.50 | 16,700 | $1.33 B |
| 10/25/2024 | $379.86 | $371.23 (-2.27%) | $381.47 | $370.42 | 12,000 | $1.31 B |
| 10/24/2024 | $376.00 | $377.43 (0.38%) | $379.11 | $376.00 | 16,722 | $1.33 B |
| 10/23/2024 | $379.28 | $378.69 (-0.16%) | $380.40 | $377.50 | 15,049 | $1.33 B |
| 10/22/2024 | $383.80 | $380.26 (-0.92%) | $387.05 | $380.26 | 17,539 | $1.34 B |
| 10/21/2024 | $383.08 | $386.81 (0.97%) | $388.78 | $378.74 | 12,855 | $1.36 B |
| 10/18/2024 | $384.45 | $385.77 (0.34%) | $386.50 | $380.14 | 17,400 | $1.36 B |
| 10/17/2024 | $376.58 | $382.02 (1.44%) | $390.59 | $372.93 | 18,110 | $1.34 B |
| 10/16/2024 | $375.16 | $376.54 (0.37%) | $377.00 | $367.10 | 22,700 | $1.33 B |
| 10/15/2024 | $364.35 | $368.11 (1.03%) | $383.58 | $364.35 | 26,028 | $1.30 B |
| 10/14/2024 | $368.35 | $366.88 (-0.4%) | $369.10 | $364.17 | 12,700 | $1.29 B |
| 10/11/2024 | $361.62 | $367.84 (1.72%) | $367.84 | $359.51 | 17,026 | $1.29 B |
| 10/10/2024 | $364.34 | $361.46 (-0.79%) | $364.34 | $355.46 | 15,017 | $1.27 B |
| 10/09/2024 | $370.10 | $365.66 (-1.2%) | $373.03 | $365.66 | 9,100 | $1.28 B |
| 10/08/2024 | $360.54 | $369.48 (2.48%) | $373.65 | $360.33 | 29,900 | $1.30 B |
| 10/07/2024 | $368.63 | $360.54 (-2.19%) | $368.63 | $358.80 | 15,800 | $1.27 B |
| 10/04/2024 | $356.34 | $369.22 (3.61%) | $371.11 | $356.34 | 28,600 | $1.30 B |
| 10/03/2024 | $350.00 | $352.40 (0.69%) | $352.89 | $350.00 | 16,000 | $1.24 B |
| 10/02/2024 | $366.79 | $365.94 (-0.23%) | $366.79 | $362.15 | 17,300 | $1.29 B |
| 10/01/2024 | $384.20 | $370.00 (-3.7%) | $384.20 | $368.89 | 16,100 | $1.30 B |
| 09/30/2024 | $384.89 | $382.93 (-0.51%) | $388.15 | $381.89 | 25,733 | $1.35 B |
| 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 |