WINA - WINMARK CORP
399.045
-1.255 -0.315%
Share volume: 20,167
Last Updated: 04-24-2026
Retail/Retail – Misc.:
0.19%
PREVIOUS CLOSE
CHG
CHG%
$400.30
-1.25
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $398.10 | $398.10 | $400.09 | $400.09 | $387.99 | $387.99 | $399.05 | $399.05 | 20,167 | $20,167.00 |
| 04-23-2026 | $410.49 | $410.49 | $410.49 | $410.49 | $397.98 | $397.98 | $400.30 | $400.30 | 36,316 | $36,316.00 |
| 04-22-2026 | $405.84 | $405.84 | $422.70 | $422.70 | $404.81 | $404.81 | $411.66 | $411.66 | 78,461 | $78,461.00 |
| 04-21-2026 | $386.46 | $386.46 | $409.05 | $409.05 | $386.46 | $386.46 | $405.24 | $405.24 | 91,150 | $91,150.00 |
| 04-20-2026 | $389.44 | $389.44 | $390.35 | $390.35 | $371.17 | $371.17 | $387.45 | $387.45 | 79,718 | $79,718.00 |
| 04-17-2026 | $385.67 | $385.67 | $401.52 | $401.52 | $380.51 | $380.51 | $389.45 | $389.45 | 54,251 | $54,251.00 |
| 04-16-2026 | $379.22 | $379.22 | $383.01 | $383.01 | $358.01 | $358.01 | $381.68 | $381.68 | 83,973 | $83,973.00 |
| 04-15-2026 | $413.71 | $413.71 | $424.74 | $424.74 | $373.58 | $373.58 | $379.21 | $379.21 | 121,189 | $121,189.00 |
| 04-14-2026 | $421.77 | $421.77 | $426.02 | $426.02 | $404.79 | $404.79 | $417.00 | $417.00 | 51,093 | $51,093.00 |
| 04-13-2026 | $444.29 | $444.29 | $444.64 | $444.64 | $411.00 | $411.00 | $423.51 | $423.51 | 139,789 | $139,789.00 |