Winmark CorporationWINANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $448.26 | $453.59 | $443.86 | $450.69 | 77,000 |
| 1/29/2026 | $462.39 | $465.19 | $442.65 | $451.93 | 92,037 |
| 1/28/2026 | $459.96 | $464.40 | $454.24 | $460.00 | 50,944 |
| 1/27/2026 | $459.69 | $465.39 | $453.88 | $459.96 | 54,000 |
| 1/26/2026 | $448.93 | $465.78 | $442.46 | $460.23 | 130,826 |
| 1/23/2026 | $449.10 | $456.00 | $442.94 | $452.94 | 616,100 |
| 1/22/2026 | $487.70 | $488.83 | $448.73 | $451.59 | 217,109 |
| 1/21/2026 | $437.40 | $446.69 | $425.03 | $446.69 | 42,183 |
| 1/20/2026 | $437.07 | $437.48 | $419.10 | $435.78 | 49,730 |
| 1/16/2026 | $449.68 | $459.99 | $437.24 | $440.30 | 40,700 |
| 1/15/2026 | $429.75 | $455.75 | $426.11 | $451.30 | 62,610 |
| 1/14/2026 | $422.24 | $433.32 | $416.45 | $433.04 | 62,700 |
| 1/13/2026 | $420.84 | $427.36 | $410.40 | $421.83 | 100,943 |
| 1/12/2026 | $424.19 | $427.08 | $404.76 | $419.40 | 155,400 |
| 1/9/2026 | $435.91 | $438.57 | $418.56 | $427.97 | 137,737 |
| 1/8/2026 | $425.00 | $441.22 | $424.15 | $434.64 | 132,900 |
| 1/7/2026 | $438.10 | $438.96 | $412.40 | $425.20 | 103,122 |
| 1/6/2026 | $419.85 | $439.70 | $418.75 | $436.06 | 120,625 |
| 1/5/2026 | $399.84 | $429.83 | $399.84 | $424.28 | 137,314 |
| 1/2/2026 | $404.05 | $417.43 | $395.65 | $401.59 | 77,301 |
| 12/31/2025 | $406.61 | $407.34 | $402.10 | $404.94 | 63,137 |
| 12/30/2025 | $408.77 | $412.83 | $404.55 | $404.76 | 48,600 |
| 12/29/2025 | $410.23 | $416.32 | $398.07 | $410.04 | 74,700 |
| 12/26/2025 | $416.11 | $420.04 | $410.16 | $410.23 | 64,400 |
| 12/24/2025 | $408.67 | $419.19 | $408.52 | $415.95 | 14,115 |
| 12/23/2025 | $407.92 | $415.80 | $403.25 | $411.52 | 38,249 |
| 12/22/2025 | $407.11 | $412.00 | $402.19 | $407.93 | 42,419 |
| 12/19/2025 | $410.53 | $414.22 | $399.83 | $407.11 | 185,314 |
| 12/18/2025 | $438.88 | $445.28 | $412.20 | $413.21 | 110,200 |
| 12/17/2025 | $435.80 | $455.99 | $426.12 | $436.50 | 72,317 |
| 12/16/2025 | $432.03 | $442.31 | $430.00 | $435.66 | 76,200 |
| 12/15/2025 | $450.00 | $450.80 | $428.97 | $431.20 | 56,505 |
| 12/12/2025 | $443.90 | $448.86 | $433.03 | $444.54 | 87,000 |
| 12/11/2025 | $427.59 | $441.31 | $427.59 | $441.31 | 92,300 |
| 12/10/2025 | $424.10 | $429.56 | $421.38 | $426.81 | 92,100 |
| 12/9/2025 | $421.05 | $427.86 | $416.57 | $422.34 | 48,617 |
| 12/8/2025 | $428.95 | $430.63 | $415.41 | $421.05 | 96,643 |
| 12/5/2025 | $426.76 | $437.10 | $423.30 | $426.12 | 70,827 |
| 12/4/2025 | $432.59 | $435.00 | $423.21 | $428.02 | 106,400 |
| 12/3/2025 | $411.85 | $434.55 | $411.39 | $430.16 | 151,100 |
| 12/2/2025 | $418.77 | $426.35 | $408.62 | $412.39 | 117,500 |
| 12/1/2025 | $409.89 | $425.57 | $405.86 | $418.05 | 143,951 |
| 11/28/2025 | $421.00 | $421.00 | $407.13 | $411.01 | 72,747 |
| 11/26/2025 | $425.14 | $426.91 | $416.26 | $420.64 | 80,144 |
| 11/25/2025 | $414.79 | $432.21 | $414.25 | $420.90 | 102,308 |
| 11/24/2025 | $414.64 | $421.31 | $409.65 | $411.13 | 114,730 |
| 11/21/2025 | $407.28 | $424.47 | $407.28 | $417.64 | 56,903 |
| 11/20/2025 | $404.07 | $419.48 | $397.91 | $406.64 | 43,712 |
| 11/19/2025 | $404.03 | $406.87 | $395.05 | $403.40 | 83,130 |
| 11/18/2025 | $405.53 | $412.36 | $400.90 | $400.91 | 52,001 |
| 11/17/2025 | $421.44 | $422.15 | $405.06 | $409.09 | 57,136 |
| 11/14/2025 | $411.99 | $422.77 | $410.45 | $422.15 | 67,322 |
| 11/13/2025 | $418.50 | $424.00 | $410.11 | $413.79 | 39,000 |
| 11/12/2025 | $423.73 | $428.28 | $414.54 | $415.06 | 66,700 |
| 11/11/2025 | $432.53 | $439.87 | $418.59 | $434.79 | 122,100 |
| 11/10/2025 | $422.33 | $430.91 | $414.46 | $429.27 | 71,834 |
| 11/7/2025 | $416.97 | $425.70 | $413.76 | $420.09 | 66,516 |
| 11/6/2025 | $419.95 | $423.06 | $409.87 | $417.28 | 64,900 |
| 11/5/2025 | $415.50 | $430.30 | $408.66 | $421.82 | 133,536 |
| 11/4/2025 | $412.61 | $415.20 | $402.44 | $413.84 | 61,300 |