5 DAY PERFORMANCE
+54.08%
1 MONTH PERFORMANCE
+49.80%
3 MONTH PERFORMANCE
+21.39%
6 MONTH PERFORMANCE
+18.32%
YEAR-TO-DATE PERFORMANCE
+8.70%
1 YEAR PERFORMANCE
+4.35%
Winmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $278.62 | $267.70 (-3.92%) | $282.92 | $266.97 | 21.13 K | |
| 11/04/2026 | $276.79 | $277.51 (0.26%) | $284.31 | $275.46 | 67.54 K | $995.80 M |
| 11/03/2026 | $284.70 | $268.56 (-5.67%) | $284.70 | $266.51 | 92.27 K | $963.68 M |
| 11/02/2026 | $287.36 | $283.16 (-1.46%) | $293.54 | $281.19 | 71.70 K | $1.02 B |
| 10/30/2026 | $290.05 | $285.69 (-1.5%) | $293.75 | $280.77 | 125.44 K | $1.03 B |
| 10/29/2026 | $288.31 | $286.88 (-0.5%) | $291.03 | $285.20 | 71.50 K | $1.03 B |
| 10/28/2026 | $279.80 | $282.98 (1.14%) | $283.81 | $279.16 | 66.50 K | $1.02 B |
| 10/27/2026 | $283.34 | $281.00 (-0.83%) | $284.54 | $279.88 | 70.30 K | $1.01 B |
| 10/26/2026 | $278.79 | $282.29 (1.26%) | $286.20 | $278.40 | 106.30 K | $1.01 B |
| 10/23/2026 | $281.61 | $279.71 (-0.67%) | $285.00 | $275.47 | 132.74 K | $1.00 B |
| 10/22/2026 | $279.42 | $285.97 (2.34%) | $289.39 | $279.42 | 123.62 K | $1.03 B |
| 10/21/2026 | $304.62 | $280.77 (-7.83%) | $305.51 | $280.10 | 108.60 K | $1.01 B |
| 10/20/2026 | $302.11 | $305.10 (0.99%) | $310.74 | $299.55 | 79.00 K | $1.09 B |
| 10/19/2026 | $313.68 | $302.11 (-3.69%) | $314.57 | $301.16 | 85.62 K | $1.08 B |
| 10/16/2026 | $313.31 | $314.83 (0.49%) | $319.19 | $312.41 | 65.22 K | $1.13 B |
| 10/15/2026 | $309.87 | $314.26 (1.42%) | $328.39 | $306.63 | 111.15 K | $1.13 B |
| 10/14/2026 | $281.59 | $297.97 (5.82%) | $304.66 | $280.20 | 97.90 K | $1.07 B |
| 10/13/2026 | $294.48 | $282.38 (-4.11%) | $295.85 | $281.35 | 58.74 K | $1.01 B |
| 10/12/2026 | $291.76 | $291.95 (0.07%) | $293.32 | $287.95 | 47.89 K | $1.05 B |
| 10/09/2026 | $295.99 | $291.86 (-1.4%) | $295.99 | $290.54 | 38.86 K | $1.04 B |
| 10/08/2026 | $294.92 | $295.14 (0.07%) | $299.05 | $290.94 | 69.51 K | $1.06 B |
| 10/07/2026 | $293.01 | $294.92 (0.65%) | $296.07 | $290.55 | 54.11 K | $1.05 B |
| 10/06/2026 | $294.66 | $295.85 (0.4%) | $297.31 | $291.80 | 69.46 K | $1.06 B |
| 10/05/2026 | $297.69 | $293.86 (-1.29%) | $299.55 | $280.83 | 92.24 K | $1.05 B |
| 10/02/2026 | $302.88 | $297.69 (-1.71%) | $303.97 | $294.54 | 46.20 K | $1.06 B |
| 10/01/2026 | $299.55 | $299.46 (-0.03%) | $303.40 | $295.63 | 70.00 K | $1.07 B |
| 09/30/2026 | $308.30 | $300.19 (-2.63%) | $311.29 | $298.42 | 110.55 K | $1.07 B |
| 09/29/2026 | $299.60 | $305.94 (2.12%) | $306.74 | $299.60 | 68.32 K | $1.09 B |
| 09/28/2026 | $295.83 | $299.64 (1.29%) | $300.41 | $292.89 | 65.80 K | $1.07 B |
| 09/25/2026 | $293.27 | $296.35 (1.05%) | $299.54 | $290.00 | 71.53 K | $1.06 B |
| 09/24/2026 | $292.27 | $292.82 (0.19%) | $296.36 | $287.13 | 96.39 K | $1.05 B |
| 09/23/2026 | $292.26 | $291.26 (-0.34%) | $296.21 | $287.94 | 92.95 K | $1.04 B |
| 09/22/2026 | $290.84 | $293.92 (1.06%) | $296.58 | $287.05 | 90.23 K | $1.05 B |
| 09/21/2026 | $287.89 | $286.19 (-0.59%) | $292.53 | $280.05 | 123.34 K | $1.02 B |
| 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 |
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.
