Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Winmark (WINA) Historical Prices

WINA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026290.05293.75280.77285.69285.69-0.41%125,4261.68
Oct 29, 2026288.31291.03285.20286.88286.88+1.38%71,4780.96
Oct 28, 2026279.80283.81279.16282.98282.98+0.70%66,4650.90
Oct 27, 2026283.34284.54279.88281.00281.00-0.46%69,6900.95
Oct 26, 2026278.79286.20278.40282.29282.29+0.92%104,4531.44
Oct 23, 2026281.61285.00275.47279.71279.71-2.19%132,3861.86
Oct 22, 2026279.42289.39279.42285.97285.97+1.85%122,8051.75
Oct 21, 2026304.62305.51280.10280.77280.77-7.97%108,5851.58
Oct 20, 2026302.11310.74299.55305.10305.10+0.99%78,9631.15
Oct 19, 2026313.68314.57301.16302.11302.11-4.04%85,6111.26
Oct 16, 2026313.31319.19312.41314.83314.83+0.18%64,3400.95
Oct 15, 2026309.87328.39306.63314.26314.26+5.47%111,1461.66
Oct 14, 2026281.59304.66280.20297.97297.97+5.52%97,8871.48
Oct 13, 2026294.48295.85281.35282.38282.38-3.28%58,7440.89
Oct 12, 2026291.76293.32287.95291.95291.95+0.03%47,8940.71
Oct 09, 2026295.99295.99290.54291.86291.86-1.11%38,8590.58
Oct 08, 2026294.92299.05290.94295.14295.14+0.07%69,5061.04
Oct 07, 2026293.01296.07290.55294.92294.92-0.31%54,1110.82
Oct 06, 2026294.66297.31291.80295.85295.85+0.68%69,4561.06
Oct 05, 2026297.69299.55280.83293.86293.86-1.29%90,0631.39
Oct 02, 2026302.88303.97294.54297.69297.69-0.59%46,1850.71
Oct 01, 2026299.55303.40295.63299.46299.46-0.24%57,8890.90
Sep 30, 2026308.30311.29298.42300.19300.19-1.88%110,5481.77
Sep 29, 2026299.60306.74299.60305.94305.94+2.10%68,3241.10
Sep 28, 2026295.83300.41292.89299.64299.64+1.11%65,7861.07
Sep 25, 2026293.27299.54290.00296.35296.35+1.21%71,5311.17
Sep 24, 2026292.27296.36287.13292.82292.82+0.54%96,3931.58
Sep 23, 2026292.26296.21287.94291.26291.26-0.91%92,9491.52
Sep 22, 2026290.84296.58287.05293.92293.92+2.70%90,2321.50
Sep 21, 2026287.89292.53280.05286.19286.19+0.28%123,3432.09
Sep 18, 2026293.34293.35283.36285.38285.38-3.15%537,36910.57
Sep 17, 2026299.66301.15291.55294.67294.67-0.07%90,8051.81
Sep 16, 2026301.66305.00293.90294.87294.87-2.22%88,7401.82
Sep 15, 2026299.99301.94291.60301.55301.55+0.69%122,1362.55
Sep 14, 2026308.47312.05298.53299.47299.47-2.92%84,9901.80
Sep 11, 2026314.00317.54305.58308.47308.47-0.51%55,2881.18
Sep 10, 2026308.70311.35306.24310.05310.05-0.48%44,2590.95
Sep 09, 2026312.26313.79305.99311.56311.56-0.22%71,7351.55
Sep 08, 2026315.99315.99306.80312.26312.26-1.86%64,5791.41
Sep 07, 2026315.64323.78315.00318.17318.17+0.00%00.00
Sep 04, 2026315.64323.78315.00318.17318.17+0.24%89,7681.96
Sep 03, 2026324.86324.86316.96317.40317.40-0.66%43,9450.96
Sep 02, 2026329.47329.47319.28319.52319.52-2.00%81,1291.79
Sep 01, 2026330.92330.92317.83326.05326.05-2.00%75,7341.69
Aug 31, 2026338.00338.65332.26332.72332.72-1.34%66,7111.50
Aug 28, 2026337.25339.93333.62337.25337.25+0.60%32,2570.73
Aug 27, 2026341.96342.09334.26335.23335.23-3.13%37,1830.83
Aug 26, 2026349.88350.71342.92346.07346.07-0.31%43,4720.97
Aug 25, 2026350.59350.59338.02347.14347.14-1.05%37,1390.83
Aug 24, 2026346.75353.12345.97350.81350.81+1.90%23,0120.51