5 DAY PERFORMANCE
-6.55%
1 MONTH PERFORMANCE
-2.52%
3 MONTH PERFORMANCE
-19.48%
6 MONTH PERFORMANCE
-8.37%
YEAR-TO-DATE PERFORMANCE
+3.57%
1 YEAR PERFORMANCE
+2.12%
Winmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/24/2025 | $431.12 | $412.39 (-4.34%) | $435.62 | $410.00 | 41.34 K | $1.47 B |
| 10/23/2025 | $427.62 | $428.43 (0.19%) | $434.22 | $426.29 | 44.10 K | $1.52 B |
| 10/22/2025 | $425.00 | $428.08 (0.72%) | $431.14 | $424.01 | 57.70 K | $1.52 B |
| 10/21/2025 | $424.78 | $425.34 (0.13%) | $434.74 | $422.86 | 80.11 K | $1.51 B |
| 10/20/2025 | $441.58 | $427.78 (-3.13%) | $449.76 | $415.67 | 62.04 K | $1.52 B |
| 10/17/2025 | $438.08 | $436.64 (-0.33%) | $446.27 | $433.25 | 55.31 K | $1.55 B |
| 10/16/2025 | $456.67 | $438.78 (-3.92%) | $456.67 | $428.55 | 123.20 K | $1.56 B |
| 10/15/2025 | $435.25 | $450.69 (3.55%) | $464.04 | $435.25 | 91.60 K | $1.60 B |
| 10/14/2025 | $419.92 | $435.07 (3.61%) | $436.95 | $419.92 | 83.80 K | $1.55 B |
| 10/13/2025 | $420.77 | $428.61 (1.86%) | $429.46 | $413.96 | 90.80 K | $1.52 B |
| 10/10/2025 | $453.05 | $416.50 (-8.07%) | $471.88 | $412.64 | 78.80 K | $1.47 B |
| 10/09/2025 | $486.25 | $450.73 (-7.3%) | $487.34 | $447.11 | 101.21 K | $1.60 B |
| 10/08/2025 | $497.56 | $485.01 (-2.52%) | $498.87 | $483.95 | 96.94 K | $1.72 B |
| 10/07/2025 | $500.30 | $495.40 (-0.98%) | $503.12 | $493.83 | 83.50 K | $1.75 B |
| 10/06/2025 | $515.29 | $503.20 (-2.35%) | $515.29 | $501.03 | 97.60 K | $1.78 B |
| 10/03/2025 | $520.90 | $512.35 (-1.64%) | $527.37 | $507.59 | 75.80 K | $1.81 B |
| 10/02/2025 | $513.85 | $517.89 (0.79%) | $518.20 | $507.17 | 48.92 K | $1.83 B |
| 10/01/2025 | $494.77 | $513.95 (3.88%) | $513.96 | $494.77 | 75.90 K | $1.82 B |
| 09/30/2025 | $505.55 | $497.77 (-1.54%) | $509.31 | $496.68 | 83.84 K | $1.76 B |
| 09/29/2025 | $498.37 | $506.32 (1.6%) | $509.80 | $495.80 | 115.49 K | $1.79 B |
| 09/26/2025 | $493.49 | $502.49 (1.82%) | $502.61 | $491.66 | 27.20 K | $1.78 B |
| 09/25/2025 | $487.34 | $494.44 (1.46%) | $497.64 | $484.74 | 68.45 K | $1.75 B |
| 09/24/2025 | $501.74 | $490.08 (-2.32%) | $501.74 | $489.02 | 41.10 K | $1.73 B |
| 09/23/2025 | $508.20 | $499.79 (-1.65%) | $508.20 | $494.26 | 39.60 K | $1.77 B |
| 09/22/2025 | $506.26 | $505.90 (-0.07%) | $510.23 | $499.93 | 43.90 K | $1.79 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.
