5 DAY PERFORMANCE
+17.94%
1 MONTH PERFORMANCE
+4.34%
3 MONTH PERFORMANCE
-2.76%
6 MONTH PERFORMANCE
+5.49%
YEAR-TO-DATE PERFORMANCE
+8.70%
1 YEAR PERFORMANCE
+19.39%
Winmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $373.06 | $371.63 (-0.38%) | $377.09 | $371.07 | 20.51 K | $1.34 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 | $1.58 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 | $1.53 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 |
| 03/20/2026 | $413.79 | $402.79 (-2.66%) | $413.79 | $399.98 | 100.50 K | $1.44 B |
| 03/19/2026 | $405.72 | $404.31 (-0.35%) | $410.11 | $400.51 | 67.84 K | $1.44 B |
| 03/18/2026 | $428.42 | $412.08 (-3.81%) | $432.32 | $411.08 | 63.30 K | $1.47 B |
| 03/17/2026 | $447.12 | $431.31 (-3.54%) | $451.12 | $427.72 | 43.01 K | $1.54 B |
| 03/16/2026 | $451.22 | $445.06 (-1.37%) | $454.70 | $438.54 | 43.90 K | $1.59 B |
| 03/13/2026 | $456.56 | $449.51 (-1.54%) | $478.85 | $436.00 | 82.70 K | $1.60 B |
| 03/12/2026 | $452.05 | $456.20 (0.92%) | $468.92 | $444.69 | 94.52 K | $1.63 B |
| 03/11/2026 | $442.63 | $454.38 (2.65%) | $456.92 | $440.03 | 133.00 K | $1.62 B |
| 03/10/2026 | $437.52 | $442.41 (1.12%) | $446.82 | $429.85 | 132.93 K | $1.58 B |
| 03/09/2026 | $420.65 | $440.19 (4.65%) | $441.15 | $414.85 | 99.34 K | $1.57 B |
| 03/06/2026 | $442.61 | $429.34 (-3%) | $445.45 | $424.79 | 161.55 K | $1.53 B |
| 03/05/2026 | $470.17 | $452.56 (-3.75%) | $476.67 | $441.33 | 53.21 K | $1.61 B |
| 03/04/2026 | $480.69 | $477.50 (-0.66%) | $482.01 | $469.34 | 88.93 K | $1.70 B |
| 03/03/2026 | $464.50 | $480.67 (3.48%) | $484.85 | $457.05 | 108.83 K | $1.71 B |
| 03/02/2026 | $453.44 | $472.45 (4.19%) | $473.02 | $449.72 | 83.03 K | $1.69 B |
| 02/27/2026 | $445.95 | $456.24 (2.31%) | $456.24 | $436.01 | 117.20 K | $1.63 B |
| 02/26/2026 | $441.04 | $451.55 (2.38%) | $460.38 | $441.04 | 98.82 K | $1.61 B |
| 02/25/2026 | $450.00 | $440.47 (-2.12%) | $450.00 | $431.31 | 70.00 K | $1.57 B |
| 02/24/2026 | $450.60 | $448.00 (-0.58%) | $456.91 | $415.15 | 58.00 K | $1.60 B |
| 02/23/2026 | $463.17 | $450.60 (-2.71%) | $463.17 | $446.25 | 100.00 K | $1.61 B |
| 02/20/2026 | $460.68 | $462.29 (0.35%) | $481.19 | $460.15 | 111.02 K | $1.65 B |
| 02/19/2026 | $442.47 | $463.39 (4.73%) | $465.67 | $435.36 | 63.25 K | $1.65 B |
| 02/18/2026 | $459.47 | $446.49 (-2.82%) | $464.73 | $437.55 | 59.03 K | $1.59 B |
| 02/17/2026 | $456.28 | $458.16 (0.41%) | $462.95 | $448.54 | 52.20 K | $1.63 B |
| 02/13/2026 | $441.14 | $455.77 (3.32%) | $456.37 | $439.87 | 43.20 K | $1.62 B |
| 02/12/2026 | $434.55 | $439.29 (1.09%) | $442.99 | $429.50 | 45.81 K | $1.56 B |
| 02/11/2026 | $436.49 | $433.45 (-0.7%) | $438.60 | $426.16 | 57.85 K | $1.54 B |
| 02/10/2026 | $450.31 | $432.90 (-3.87%) | $453.58 | $432.08 | 73.80 K | $1.54 B |
| 02/09/2026 | $451.45 | $453.33 (0.42%) | $457.43 | $436.60 | 41.84 K | $1.61 B |
| 02/06/2026 | $440.80 | $452.68 (2.7%) | $452.78 | $440.32 | 60.70 K | $1.61 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.
