5 DAY PERFORMANCE
+45.98%
1 MONTH PERFORMANCE
+28.38%
3 MONTH PERFORMANCE
+9.95%
6 MONTH PERFORMANCE
+9.29%
YEAR-TO-DATE PERFORMANCE
+8.70%
1 YEAR PERFORMANCE
-12.94%
Winmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $293.34 | $285.38 (-2.71%) | $293.35 | $283.36 | 537.40 K | $1.02 B |
| 09/17/2026 | $299.66 | $294.67 (-1.67%) | $301.15 | $291.55 | 97.60 K | $1.05 B |
| 09/16/2026 | $301.66 | $294.87 (-2.25%) | $305.00 | $293.90 | 88.74 K | $1.05 B |
| 09/15/2026 | $299.99 | $301.55 (0.52%) | $301.94 | $291.60 | 122.14 K | $1.08 B |
| 09/14/2026 | $308.47 | $299.47 (-2.92%) | $312.05 | $298.53 | 85.00 K | $1.07 B |
| 09/11/2026 | $314.00 | $308.47 (-1.76%) | $317.54 | $305.58 | 55.29 K | $1.10 B |
| 09/10/2026 | $308.70 | $310.05 (0.44%) | $311.35 | $306.24 | 44.26 K | $1.11 B |
| 09/09/2026 | $312.26 | $311.56 (-0.22%) | $313.79 | $305.99 | 71.74 K | $1.11 B |
| 09/08/2026 | $315.99 | $312.26 (-1.18%) | $315.99 | $306.80 | 64.58 K | $1.12 B |
| 09/04/2026 | $315.64 | $318.17 (0.8%) | $323.78 | $315.00 | 89.80 K | $1.14 B |
| 09/03/2026 | $324.86 | $317.40 (-2.3%) | $324.86 | $316.96 | 43.95 K | $1.14 B |
| 09/02/2026 | $329.47 | $319.52 (-3.02%) | $329.47 | $319.28 | 81.13 K | $1.14 B |
| 09/01/2026 | $330.92 | $326.05 (-1.47%) | $330.92 | $317.83 | 75.75 K | $1.17 B |
| 08/31/2026 | $338.00 | $332.72 (-1.56%) | $338.65 | $332.26 | 66.71 K | $1.19 B |
| 08/28/2026 | $337.25 | $337.25 (0%) | $339.93 | $333.62 | 32.30 K | $1.21 B |
| 08/27/2026 | $341.96 | $335.23 (-1.97%) | $342.09 | $334.26 | 37.20 K | $1.20 B |
| 08/26/2026 | $349.88 | $346.07 (-1.09%) | $350.71 | $342.92 | 43.50 K | $1.24 B |
| 08/25/2026 | $350.59 | $347.14 (-0.98%) | $350.59 | $338.02 | 37.14 K | $1.24 B |
| 08/24/2026 | $346.75 | $350.81 (1.17%) | $353.12 | $345.97 | 23.01 K | $1.25 B |
| 08/21/2026 | $346.12 | $344.28 (-0.53%) | $346.41 | $337.43 | 38.00 K | $1.23 B |
| 08/20/2026 | $346.57 | $342.89 (-1.06%) | $349.46 | $342.24 | 33.83 K | $1.23 B |
| 08/19/2026 | $345.00 | $354.41 (2.73%) | $354.95 | $345.00 | 30.40 K | $1.27 B |
| 08/18/2026 | $352.00 | $343.33 (-2.46%) | $352.67 | $342.48 | 29.30 K | $1.23 B |
| 08/17/2026 | $345.99 | $349.78 (1.1%) | $350.37 | $341.26 | 31.60 K | $1.25 B |
| 08/14/2026 | $349.13 | $351.01 (0.54%) | $357.71 | $347.83 | 39.52 K | $1.26 B |
| 08/13/2026 | $350.43 | $349.60 (-0.24%) | $356.31 | $345.86 | 44.90 K | $1.25 B |
| 08/12/2026 | $367.24 | $345.59 (-5.9%) | $370.00 | $345.32 | 76.54 K | $1.24 B |
| 08/11/2026 | $376.67 | $369.95 (-1.78%) | $384.78 | $369.00 | 107.44 K | $1.32 B |
| 08/10/2026 | $364.97 | $378.20 (3.62%) | $378.82 | $364.03 | 40.36 K | $1.35 B |
| 08/07/2026 | $354.72 | $368.12 (3.78%) | $371.93 | $351.62 | 47.80 K | $1.32 B |
| 08/06/2026 | $364.09 | $353.78 (-2.83%) | $364.79 | $348.98 | 40.80 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 |
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.
