WINA - WINMARK CORP
452.56
-24.940 -5.511%
Share volume: 53,209
Last Updated: 03-05-2026
Retail/Retail – Misc.:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$477.50
-24.94
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $470.17 | $470.17 | $476.67 | $476.67 | $441.33 | $441.33 | $452.56 | $452.56 | 53,209 | $53,209.00 |
| 03-04-2026 | $480.69 | $480.69 | $482.01 | $482.01 | $469.34 | $469.34 | $477.50 | $477.50 | 88,933 | $88,933.00 |
| 03-03-2026 | $464.50 | $464.50 | $484.85 | $484.85 | $457.05 | $457.05 | $480.67 | $480.67 | 108,829 | $108,829.00 |
| 03-02-2026 | $453.44 | $453.44 | $473.02 | $473.02 | $449.72 | $449.72 | $472.45 | $472.45 | 83,026 | $83,026.00 |
| 02-27-2026 | $445.95 | $445.95 | $456.24 | $456.24 | $436.01 | $436.01 | $456.24 | $456.24 | 117,197 | $117,197.00 |
| 02-26-2026 | $441.04 | $441.04 | $460.38 | $460.38 | $441.04 | $441.04 | $451.55 | $451.55 | 98,820 | $98,820.00 |
| 02-25-2026 | $450.00 | $450.00 | $450.00 | $450.00 | $431.31 | $431.31 | $440.47 | $440.47 | 69,992 | $69,992.00 |
| 02-24-2026 | $450.60 | $450.60 | $456.91 | $456.91 | $415.15 | $415.15 | $448.00 | $448.00 | 57,986 | $57,986.00 |
| 02-23-2026 | $463.17 | $463.17 | $463.17 | $463.17 | $446.25 | $446.25 | $450.60 | $450.60 | 99,979 | $99,979.00 |
| 02-20-2026 | $460.68 | $460.68 | $481.19 | $481.19 | $460.15 | $460.15 | $462.29 | $462.29 | 111,020 | $111,020.00 |