5 DAY PERFORMANCE
+31.99%
1 MONTH PERFORMANCE
+6.96%
3 MONTH PERFORMANCE
+19.67%
6 MONTH PERFORMANCE
-2.76%
YEAR-TO-DATE PERFORMANCE
+8.70%
1 YEAR PERFORMANCE
+11.83%
Winmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $360.31 | $353.78 (-1.81%) | $364.79 | $348.35 | 35.67 K | $1.27 B |
| 08/05/2026 | $359.04 | $362.62 (1%) | $366.51 | $353.30 | 47.20 K | $1.30 B |
| 08/04/2026 | $346.30 | $354.17 (2.27%) | $356.35 | $346.30 | 47.00 K | $1.27 B |
| 08/03/2026 | $338.82 | $348.92 (2.98%) | $348.93 | $338.82 | 44.50 K | $1.25 B |
| 07/31/2026 | $329.09 | $333.50 (1.34%) | $334.03 | $325.06 | 56.23 K | $1.19 B |
| 07/30/2026 | $333.22 | $331.35 (-0.56%) | $339.06 | $327.59 | 37.23 K | $1.19 B |
| 07/29/2026 | $342.85 | $334.24 (-2.51%) | $345.94 | $331.60 | 33.00 K | $1.20 B |
| 07/28/2026 | $346.52 | $346.51 (-0%) | $350.61 | $340.50 | 37.70 K | $1.24 B |
| 07/27/2026 | $337.51 | $341.91 (1.3%) | $345.07 | $334.28 | 60.30 K | $1.22 B |
| 07/24/2026 | $338.67 | $332.52 (-1.82%) | $339.94 | $330.63 | 33.30 K | $1.19 B |
| 07/23/2026 | $349.07 | $335.67 (-3.84%) | $351.38 | $334.52 | 52.00 K | $1.20 B |
| 07/22/2026 | $355.54 | $351.97 (-1%) | $361.00 | $350.34 | 52.50 K | $1.26 B |
| 07/21/2026 | $384.19 | $358.38 (-6.72%) | $384.19 | $356.91 | 73.00 K | $1.28 B |
| 07/20/2026 | $390.51 | $380.35 (-2.6%) | $390.51 | $379.04 | 34.90 K | $1.36 B |
| 07/17/2026 | $384.33 | $388.10 (0.98%) | $399.61 | $382.69 | 61.81 K | $1.39 B |
| 07/16/2026 | $378.90 | $388.95 (2.65%) | $401.89 | $375.48 | 62.01 K | $1.39 B |
| 07/15/2026 | $373.16 | $376.76 (0.96%) | $387.56 | $360.00 | 97.50 K | $1.35 B |
| 07/14/2026 | $388.65 | $376.66 (-3.09%) | $392.99 | $375.00 | 38.00 K | $1.35 B |
| 07/13/2026 | $387.25 | $386.74 (-0.13%) | $395.00 | $383.64 | 35.11 K | $1.38 B |
| 07/10/2026 | $388.16 | $385.44 (-0.7%) | $393.02 | $382.55 | 29.54 K | $1.38 B |
| 07/09/2026 | $395.56 | $387.26 (-2.1%) | $395.56 | $370.48 | 38.83 K | $1.38 B |
| 07/08/2026 | $409.89 | $395.56 (-3.5%) | $409.89 | $395.56 | 38.40 K | $1.41 B |
| 07/07/2026 | $420.47 | $411.56 (-2.12%) | $422.86 | $409.82 | 36.30 K | $1.47 B |
| 07/06/2026 | $422.67 | $421.58 (-0.26%) | $423.50 | $411.50 | 32.90 K | $1.51 B |
| 07/02/2026 | $423.90 | $424.29 (0.09%) | $425.69 | $412.69 | 37.90 K | $1.52 B |
| 07/01/2026 | $423.78 | $420.09 (-0.87%) | $430.00 | $419.68 | 46.02 K | $1.50 B |
| 06/30/2026 | $411.54 | $423.08 (2.8%) | $423.67 | $408.92 | 37.90 K | $1.51 B |
| 06/29/2026 | $417.48 | $414.84 (-0.63%) | $429.90 | $398.40 | 86.50 K | $1.48 B |
| 06/26/2026 | $429.94 | $418.19 (-2.73%) | $433.50 | $415.62 | 93.52 K | $1.49 B |
| 06/25/2026 | $430.82 | $428.89 (-0.45%) | $438.28 | $426.72 | 36.84 K | $1.53 B |
| 06/24/2026 | $407.85 | $430.25 (5.49%) | $431.11 | $404.97 | 43.80 K | $1.54 B |
| 06/23/2026 | $394.13 | $403.71 (2.43%) | $404.88 | $393.88 | 28.33 K | $1.44 B |
| 06/22/2026 | $399.01 | $393.64 (-1.35%) | $401.80 | $391.77 | 42.43 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 |
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.
