5 DAY PERFORMANCE
-1.06%
1 MONTH PERFORMANCE
-3.84%
3 MONTH PERFORMANCE
+2.99%
6 MONTH PERFORMANCE
+12.45%
YEAR-TO-DATE PERFORMANCE
-5.03%
1 YEAR PERFORMANCE
-6.01%
Winmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $406.60 | $396.20 (-2.56%) | $406.60 | $393.00 | 13,716 | $1.39 B |
| 12/26/2024 | $405.81 | $406.55 (0.18%) | $406.55 | $403.80 | 12,600 | $1.43 B |
| 12/24/2024 | $404.70 | $405.00 (0.07%) | $405.00 | $404.70 | 8,400 | $1.43 B |
| 12/23/2024 | $399.49 | $400.79 (0.33%) | $405.77 | $398.28 | 18,923 | $1.41 B |
| 12/20/2024 | $392.18 | $398.65 (1.65%) | $407.29 | $392.18 | 44,103 | $1.40 B |
| 12/19/2024 | $408.01 | $398.50 (-2.33%) | $408.01 | $395.40 | 21,900 | $1.40 B |
| 12/18/2024 | $408.71 | $402.24 (-1.58%) | $413.49 | $399.14 | 19,010 | $1.42 B |
| 12/17/2024 | $406.89 | $408.18 (0.32%) | $412.59 | $406.51 | 18,500 | $1.44 B |
| 12/16/2024 | $403.65 | $405.64 (0.49%) | $413.02 | $403.65 | 10,816 | $1.43 B |
| 12/13/2024 | $406.32 | $407.63 (0.32%) | $411.42 | $401.76 | 18,045 | $1.43 B |
| 12/12/2024 | $419.21 | $410.49 (-2.08%) | $419.21 | $410.07 | 13,517 | $1.45 B |
| 12/11/2024 | $410.81 | $418.00 (1.75%) | $419.44 | $410.21 | 27,841 | $1.47 B |
| 12/10/2024 | $414.55 | $408.91 (-1.36%) | $416.91 | $407.96 | 16,100 | $1.44 B |
| 12/09/2024 | $402.08 | $412.29 (2.54%) | $413.19 | $400.78 | 17,923 | $1.45 B |
| 12/06/2024 | $401.06 | $400.97 (-0.02%) | $404.44 | $399.00 | 9,516 | $1.41 B |
| 12/05/2024 | $411.33 | $398.74 (-3.06%) | $411.33 | $396.08 | 16,200 | $1.40 B |
| 12/04/2024 | $413.01 | $414.98 (0.48%) | $417.94 | $411.95 | 13,000 | $1.46 B |
| 12/03/2024 | $413.83 | $409.10 (-1.14%) | $421.00 | $407.36 | 15,800 | $1.44 B |
| 12/02/2024 | $415.69 | $417.67 (0.48%) | $417.79 | $409.01 | 15,700 | $1.47 B |
| 11/29/2024 | $413.32 | $411.93 (-0.34%) | $416.00 | $411.41 | 12,600 | $1.45 B |
| 11/27/2024 | $415.78 | $412.36 (-0.82%) | $415.78 | $412.00 | 12,400 | $1.45 B |
| 11/26/2024 | $419.00 | $419.85 (0.2%) | $424.23 | $417.38 | 13,400 | $1.48 B |
| 11/25/2024 | $424.45 | $422.31 (-0.5%) | $430.00 | $419.53 | 46,100 | $1.49 B |
| 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 |