5 DAY PERFORMANCE
+9.90%
1 MONTH PERFORMANCE
+20.65%
3 MONTH PERFORMANCE
+9.29%
6 MONTH PERFORMANCE
+7.91%
YEAR-TO-DATE PERFORMANCE
+8.70%
1 YEAR PERFORMANCE
-0.92%
Winmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $399.01 | $393.64 (-1.35%) | $401.80 | $391.77 | 40.08 K | $1.41 B |
| 06/18/2026 | $406.00 | $400.34 (-1.39%) | $413.82 | $395.84 | 78.80 K | $1.43 B |
| 06/17/2026 | $404.25 | $400.54 (-0.92%) | $413.14 | $398.29 | 32.64 K | $1.43 B |
| 06/16/2026 | $405.89 | $404.26 (-0.4%) | $411.38 | $399.89 | 30.10 K | $1.44 B |
| 06/15/2026 | $401.60 | $402.61 (0.25%) | $409.39 | $400.10 | 49.20 K | $1.44 B |
| 06/12/2026 | $395.20 | $400.62 (1.37%) | $407.61 | $394.06 | 41.52 K | $1.43 B |
| 06/11/2026 | $389.86 | $394.82 (1.27%) | $399.92 | $385.12 | 36.77 K | $1.41 B |
| 06/10/2026 | $389.54 | $389.26 (-0.07%) | $394.59 | $387.50 | 36.63 K | $1.39 B |
| 06/09/2026 | $371.28 | $387.62 (4.4%) | $390.83 | $371.28 | 46.50 K | $1.39 B |
| 06/08/2026 | $380.24 | $370.23 (-2.63%) | $385.13 | $366.44 | 45.10 K | $1.32 B |
| 06/05/2026 | $381.69 | $377.59 (-1.07%) | $385.87 | $376.69 | 42.70 K | $1.35 B |
| 06/04/2026 | $380.44 | $380.24 (-0.05%) | $387.00 | $373.04 | 46.10 K | $1.36 B |
| 06/03/2026 | $374.16 | $375.70 (0.41%) | $380.18 | $368.56 | 43.50 K | $1.34 B |
| 06/02/2026 | $382.62 | $374.42 (-2.14%) | $382.62 | $372.22 | 37.21 K | $1.34 B |
| 06/01/2026 | $373.80 | $380.52 (1.8%) | $384.51 | $366.66 | 47.70 K | $1.36 B |
| 05/29/2026 | $386.70 | $378.57 (-2.1%) | $393.91 | $377.84 | 60.50 K | $1.35 B |
| 05/28/2026 | $383.88 | $391.39 (1.96%) | $393.93 | $379.61 | 37.80 K | $1.40 B |
| 05/27/2026 | $376.45 | $383.88 (1.97%) | $388.38 | $376.45 | 42.90 K | $1.37 B |
| 05/26/2026 | $365.66 | $374.21 (2.34%) | $377.91 | $364.92 | 53.40 K | $1.34 B |
| 05/22/2026 | $361.97 | $364.86 (0.8%) | $367.40 | $360.32 | 38.82 K | $1.30 B |
| 05/21/2026 | $357.04 | $362.28 (1.47%) | $366.35 | $349.08 | 45.50 K | $1.29 B |
| 05/20/2026 | $351.40 | $359.57 (2.32%) | $360.99 | $346.05 | 41.92 K | $1.29 B |
| 05/19/2026 | $352.66 | $351.11 (-0.44%) | $355.06 | $345.87 | 32.25 K | $1.25 B |
| 05/18/2026 | $349.52 | $353.06 (1.01%) | $353.64 | $338.18 | 43.10 K | $1.26 B |
| 05/15/2026 | $361.06 | $351.18 (-2.74%) | $367.48 | $350.76 | 34.23 K | $1.26 B |
| 05/14/2026 | $356.25 | $361.83 (1.57%) | $366.93 | $354.38 | 36.41 K | $1.29 B |
| 05/13/2026 | $356.13 | $352.26 (-1.09%) | $356.13 | $339.93 | 46.25 K | $1.26 B |
| 05/12/2026 | $361.86 | $360.36 (-0.41%) | $374.48 | $356.33 | 53.75 K | $1.29 B |
| 05/11/2026 | $374.69 | $361.31 (-3.57%) | $374.69 | $357.71 | 40.30 K | $1.29 B |
| 05/08/2026 | $368.71 | $373.40 (1.27%) | $375.92 | $364.46 | 32.10 K | $1.33 B |
| 05/07/2026 | $370.16 | $367.83 (-0.63%) | $374.96 | $363.92 | 41.93 K | $1.31 B |
| 05/06/2026 | $374.34 | $371.53 (-0.75%) | $377.09 | $370.03 | 30.30 K | $1.33 B |
| 05/05/2026 | $369.40 | $372.02 (0.71%) | $380.15 | $369.40 | 37.51 K | $1.33 B |
| 05/04/2026 | $373.03 | $368.70 (-1.16%) | $378.54 | $363.37 | 68.21 K | $1.32 B |
| 05/01/2026 | $380.49 | $373.23 (-1.91%) | $389.07 | $371.02 | 66.30 K | $1.33 B |
| 04/30/2026 | $373.90 | $380.49 (1.76%) | $384.32 | $370.38 | 48.71 K | $1.36 B |
| 04/29/2026 | $372.57 | $374.82 (0.6%) | $380.58 | $366.97 | 50.53 K | $1.34 B |
| 04/28/2026 | $389.35 | $372.82 (-4.25%) | $397.47 | $370.29 | 44.02 K | $1.33 B |
| 04/27/2026 | $395.88 | $385.39 (-2.65%) | $402.20 | $385.09 | 61.61 K | $1.38 B |
| 04/24/2026 | $398.10 | $399.05 (0.24%) | $400.09 | $387.99 | 21.52 K | $1.43 B |
| 04/23/2026 | $410.49 | $400.30 (-2.48%) | $410.49 | $397.98 | 36.32 K | $1.43 B |
| 04/22/2026 | $405.84 | $411.66 (1.43%) | $422.70 | $404.81 | 78.50 K | $1.47 B |
| 04/21/2026 | $386.46 | $405.24 (4.86%) | $409.05 | $386.46 | 91.20 K | $1.45 B |
| 04/20/2026 | $389.44 | $387.45 (-0.51%) | $390.35 | $371.17 | 79.72 K | $1.38 B |
| 04/17/2026 | $385.67 | $389.45 (0.98%) | $401.52 | $380.51 | 54.30 K | $1.39 B |
| 04/16/2026 | $379.22 | $381.68 (0.65%) | $383.01 | $358.01 | 84.00 K | $1.36 B |
| 04/15/2026 | $413.71 | $379.21 (-8.34%) | $424.74 | $373.58 | 121.19 K | $1.36 B |
| 04/14/2026 | $421.77 | $417.00 (-1.13%) | $426.02 | $404.79 | 51.10 K | $1.49 B |
| 04/13/2026 | $444.29 | $423.51 (-4.68%) | $444.64 | $411.00 | 139.80 K | $1.51 B |
| 04/10/2026 | $457.55 | $444.10 (-2.94%) | $457.55 | $441.04 | 101.40 K | $1.59 B |
| 04/09/2026 | $437.93 | $456.87 (4.32%) | $462.21 | $434.45 | 56.30 K | $1.63 B |
| 04/08/2026 | $432.47 | $439.97 (1.73%) | $447.93 | $430.38 | 130.00 K | $1.57 B |
| 04/07/2026 | $422.83 | $422.76 (-0.02%) | $430.59 | $415.83 | 103.30 K | $1.51 B |
| 04/06/2026 | $428.33 | $421.87 (-1.51%) | $435.10 | $420.50 | 101.35 K | $1.51 B |
| 04/02/2026 | $428.35 | $430.43 (0.49%) | $435.85 | $422.69 | 95.34 K | $1.54 B |
| 04/01/2026 | $429.35 | $433.09 (0.87%) | $442.34 | $428.16 | 75.70 K | $1.55 B |
| 03/31/2026 | $428.60 | $427.55 (-0.24%) | $438.92 | $420.99 | 45.40 K | $1.53 B |
| 03/30/2026 | $422.75 | $422.38 (-0.09%) | $425.63 | $416.20 | 54.33 K | $1.51 B |
| 03/27/2026 | $426.24 | $417.55 (-2.04%) | $432.66 | $415.05 | 59.12 K | $1.49 B |
| 03/26/2026 | $427.59 | $428.34 (0.18%) | $434.30 | $420.24 | 62.60 K | $1.53 B |
| 03/25/2026 | $429.40 | $429.94 (0.13%) | $433.06 | $417.76 | 34.60 K | $1.54 B |
| 03/24/2026 | $409.96 | $422.40 (3.03%) | $429.16 | $400.01 | 54.50 K | $1.51 B |
| 03/23/2026 | $412.92 | $410.88 (-0.49%) | $429.23 | $407.15 | 53.24 K | $1.47 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.
