NasdaqGM - Nasdaq Real Time Price
USD
Winmark Corporation (WINA)
285.69
-1.19
(-0.41%)
At close: October 30 at 4:00:00 PM EDT
285.69
0.00
(0.00%)
After hours: October 30 at 4:00:08 PM EDT
Trade Winmark on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
290.05
293.75
280.77
285.69
285.69
125,400
Oct 29, 2026
288.31
291.03
285.20
286.88
286.88
71,500
Oct 28, 2026
279.80
283.81
279.16
282.98
282.98
66,500
Oct 27, 2026
283.34
284.54
279.88
281.00
281.00
69,700
Oct 26, 2026
278.79
286.20
278.40
282.29
282.29
106,300
Oct 23, 2026
281.61
285.00
275.47
279.71
279.71
132,400
Oct 22, 2026
279.42
289.39
279.42
285.97
285.97
123,600
Oct 21, 2026
304.62
305.51
280.10
280.77
280.77
108,600
Oct 20, 2026
302.11
310.74
299.55
305.10
305.10
79,000
Oct 19, 2026
313.68
314.57
301.16
302.11
302.11
85,600
Oct 16, 2026
313.31
319.19
312.41
314.83
314.83
64,300
Oct 15, 2026
309.87
328.39
306.63
314.26
314.26
111,100
Oct 14, 2026
281.59
304.66
280.20
297.97
297.97
97,900
Oct 13, 2026
294.48
295.85
281.35
282.38
282.38
58,200
Oct 12, 2026
291.76
293.32
287.95
291.95
291.95
47,800
Oct 9, 2026
295.99
295.99
290.54
291.86
291.86
37,800
Oct 8, 2026
294.92
299.05
290.94
295.14
295.14
66,400
Oct 7, 2026
293.01
296.07
290.55
294.92
294.92
47,700
Oct 6, 2026
294.66
297.31
291.80
295.85
295.85
66,800
Oct 5, 2026
297.69
299.55
280.83
293.86
293.86
91,400
Oct 2, 2026
302.88
303.97
294.54
297.69
297.69
46,200
Oct 1, 2026
299.55
303.40
295.63
299.46
299.46
70,000
Sep 30, 2026
308.30
311.29
298.42
300.19
300.19
110,500
Sep 29, 2026
299.60
306.74
299.60
305.94
305.94
68,300
Sep 28, 2026
295.83
300.41
292.89
299.64
299.64
65,800
Sep 25, 2026
293.27
299.54
290.00
296.35
296.35
71,500
Sep 24, 2026
292.27
296.36
287.13
292.82
292.82
93,300
Sep 23, 2026
292.26
296.21
287.94
291.26
291.26
91,900
Sep 22, 2026
290.84
296.58
287.05
293.92
293.92
86,000
Sep 21, 2026
287.89
292.53
280.05
286.19
286.19
123,300
Sep 18, 2026
293.34
293.35
283.36
285.38
285.38
537,400
Sep 17, 2026
299.66
301.15
291.55
294.67
294.67
97,600
Sep 16, 2026
301.66
305.00
293.90
294.87
294.87
87,400
Sep 15, 2026
299.99
301.94
291.60
301.55
301.55
120,100
Sep 14, 2026
308.47
312.05
298.53
299.47
299.47
85,000
Sep 11, 2026
314.00
317.54
305.58
308.47
308.47
55,200
Sep 10, 2026
308.70
311.35
306.24
310.05
310.05
43,400
Sep 9, 2026
312.26
313.79
305.99
311.56
311.56
71,700
Sep 8, 2026
315.99
315.99
306.80
312.26
312.26
63,000
Sep 4, 2026
315.64
323.78
315.00
318.17
318.17
89,800
Sep 3, 2026
324.86
324.86
316.96
317.40
317.40
43,900
Sep 2, 2026
329.47
329.47
319.28
319.52
319.52
81,100
Sep 1, 2026
330.92
330.92
317.83
326.05
326.05
75,700
Aug 31, 2026
338.00
338.65
332.26
332.72
332.72
66,700
Aug 28, 2026
337.25
339.93
333.62
337.25
337.25
32,300
Aug 27, 2026
341.96
342.09
334.26
335.23
335.23
37,200
Aug 26, 2026
349.88
350.71
342.92
346.07
346.07
43,500
Aug 25, 2026
350.59
350.59
338.02
347.14
347.14
37,100
Aug 24, 2026
346.75
353.12
345.97
350.81
350.81
23,000
Aug 21, 2026
346.12
346.41
337.43
344.28
344.28
38,000
Aug 20, 2026
346.57
349.46
342.24
342.89
342.89
33,800
Aug 19, 2026
345.00
354.95
345.00
354.41
354.41
30,400
Aug 18, 2026
352.00
352.67
342.48
343.33
343.33
29,300
Aug 17, 2026
345.99
350.37
341.26
349.78
349.78
31,600
Aug 14, 2026
349.13
357.71
347.83
351.01
351.01
39,500
Aug 13, 2026
350.43
356.31
345.86
349.60
349.60
44,900
Aug 12, 2026
1.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
367.24
370.00
345.32
345.59
345.59
76,500
Aug 11, 2026
376.67
384.78
369.00
369.95
368.93
107,400
Aug 10, 2026
364.97
378.82
364.03
378.20
377.16
40,200
Aug 7, 2026
354.72
371.93
351.62
368.12
367.11
47,800
Aug 6, 2026
364.09
364.79
348.98
353.78
352.80
40,800
Aug 5, 2026
359.04
366.51
353.30
362.62
361.62
47,200
Aug 4, 2026
346.30
356.35
346.30
354.17
353.19
47,000
Aug 3, 2026
338.82
348.93
338.82
348.92
347.96
44,500
Jul 31, 2026
329.09
334.03
325.06
333.50
332.58
56,200
Jul 30, 2026
333.22
339.06
327.59
331.35
330.44
37,200
Jul 29, 2026
342.85
345.94
331.60
334.24
333.32
33,000
Jul 28, 2026
346.52
350.61
340.50
346.51
345.55
37,700
Jul 27, 2026
337.51
345.07
334.28
341.91
340.97
60,300
Jul 24, 2026
338.67
339.94
330.63
332.52
331.60
33,300
Jul 23, 2026
349.07
351.38
334.52
335.67
334.74
52,000
Jul 22, 2026
355.54
361.00
350.34
351.97
351.00
52,500
Jul 21, 2026
384.19
384.19
356.91
358.38
357.39
73,000
Jul 20, 2026
390.51
390.51
379.04
380.35
379.30
34,900
Jul 17, 2026
384.33
399.61
382.69
388.10
387.03
61,800
Jul 16, 2026
378.90
401.89
375.48
388.95
387.88
61,900
Jul 15, 2026
373.16
387.56
360.00
376.76
375.72
97,500
Jul 14, 2026
388.65
392.99
375.00
376.66
375.62
38,000
Jul 13, 2026
387.25
395.00
383.64
386.74
385.67
35,100
Jul 10, 2026
388.16
393.02
382.55
385.44
384.38
29,500
Jul 9, 2026
395.56
395.56
370.48
387.26
386.19
38,800
Jul 8, 2026
409.89
409.89
395.56
395.56
394.47
38,400
Jul 7, 2026
420.47
422.86
409.82
411.56
410.43
36,300
Jul 6, 2026
422.67
423.50
411.50
421.58
420.42
32,900
Jul 2, 2026
423.90
425.69
412.69
424.29
423.12
37,900
Jul 1, 2026
423.78
430.00
419.68
420.09
418.93
46,000
Jun 30, 2026
411.54
423.67
408.92
423.08
421.91
37,900
Jun 29, 2026
417.48
429.90
398.40
414.84
413.70
86,500
Jun 26, 2026
429.94
433.50
415.62
418.19
417.04
93,500
Jun 25, 2026
430.82
438.28
426.72
428.89
427.71
36,800
Jun 24, 2026
407.85
431.11
404.97
430.25
429.06
43,800
Jun 23, 2026
394.13
404.88
393.88
403.71
402.60
28,300
Jun 22, 2026
399.01
401.80
391.77
393.64
392.55
42,400
Jun 18, 2026
406.00
413.82
395.84
400.34
399.24
78,800
Jun 17, 2026
404.25
413.14
398.29
400.54
399.44
32,600
Jun 16, 2026
405.89
411.38
399.89
404.26
403.15
30,100
Jun 15, 2026
401.60
409.39
400.10
402.61
401.50
49,200
Jun 12, 2026
395.20
407.61
394.06
400.62
399.52
41,500
Jun 11, 2026
389.86
399.92
385.12
394.82
393.73
36,700
Jun 10, 2026
389.54
394.59
387.50
389.26
388.19
36,600
Jun 9, 2026
371.28
390.83
371.28
387.62
386.55
46,500
Jun 8, 2026
380.24
385.13
366.44
370.23
369.21
45,100
Jun 5, 2026
381.69
385.87
376.69
377.59
376.55
42,700
Jun 4, 2026
380.44
387.00
373.04
380.24
379.19
46,100
Jun 3, 2026
374.16
380.18
368.56
375.70
374.66
43,500
Jun 2, 2026
382.62
382.62
372.22
374.42
373.39
37,200
Jun 1, 2026
373.80
384.51
366.66
380.52
379.47
47,700
May 29, 2026
386.70
393.91
377.84
378.57
377.53
60,500
May 28, 2026
383.88
393.93
379.61
391.39
390.31
37,800
May 27, 2026
376.45
388.38
376.45
383.88
382.82
42,900
May 26, 2026
365.66
377.91
364.92
374.21
373.18
53,400
May 22, 2026
361.97
367.40
360.32
364.86
363.85
38,800
May 21, 2026
357.04
366.35
349.08
362.28
361.28
45,500
May 20, 2026
351.40
360.99
346.05
359.57
358.58
41,900
May 19, 2026
352.66
355.06
345.87
351.11
350.14
32,200
May 18, 2026
349.52
353.64
338.18
353.06
352.09
43,100
May 15, 2026
361.06
367.48
350.76
351.18
350.21
34,200
May 14, 2026
356.25
366.93
354.38
361.83
360.83
36,400
May 13, 2026
1.02
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
356.13
356.13
339.93
352.26
351.29
46,200
May 12, 2026
361.86
374.48
356.33
360.36
358.35
53,700
May 11, 2026
374.69
374.69
357.71
361.31
359.29
40,300
May 8, 2026
368.71
375.92
364.46
373.40
371.32
32,100
May 7, 2026
370.16
374.96
363.92
367.83
365.78
41,900
May 6, 2026
374.34
377.09
370.03
371.53
369.46
30,300
May 5, 2026
369.40
380.15
369.40
372.02
369.94
37,500
May 4, 2026
373.03
378.54
363.37
368.70
366.64
68,200
May 1, 2026
380.49
389.07
371.02
373.23
371.15
66,300
Apr 30, 2026
373.90
384.32
370.38
380.49
378.37
48,700
Apr 29, 2026
372.57
380.58
366.97
374.82
372.73
50,500
Apr 28, 2026
389.35
397.47
370.29
372.82
370.74
44,000
Apr 27, 2026
395.88
402.20
385.09
385.39
383.24
61,600
Apr 24, 2026
398.10
400.09
387.99
399.05
396.82
21,500
Apr 23, 2026
410.49
410.49
397.98
400.30
398.07
36,300
Apr 22, 2026
405.84
422.70
404.81
411.66
409.36
78,500
Apr 21, 2026
386.46
409.05
386.46
405.24
402.98
91,200
Apr 20, 2026
389.44
390.35
371.17
387.45
385.29
79,700
Apr 17, 2026
385.67
401.52
380.51
389.45
387.28
54,300
Apr 16, 2026
379.22
383.01
358.01
381.68
379.55
84,000
Apr 15, 2026
413.71
424.74
373.58
379.21
377.09
121,100
Apr 14, 2026
421.77
426.02
404.79
417.00
414.67
51,100
Apr 13, 2026
444.29
444.64
411.00
423.51
421.15
139,800
Apr 10, 2026
457.55
457.55
441.04
444.10
441.62
101,400
Apr 9, 2026
437.93
462.21
434.45
456.87
454.32
56,300
Apr 8, 2026
432.47
447.93
430.38
439.97
437.52
130,000
Apr 7, 2026
422.83
430.59
415.83
422.76
420.40
103,300
Apr 6, 2026
428.33
435.10
420.50
421.87
419.52
101,300
Apr 2, 2026
428.35
435.85
422.69
430.43
428.03
95,300
Apr 1, 2026
429.35
442.34
428.16
433.09
430.67
75,700
Mar 31, 2026
428.60
438.92
420.99
427.55
425.16
45,400
Mar 30, 2026
422.75
425.63
416.20
422.38
420.02
54,300
Mar 27, 2026
426.24
432.66
415.05
417.55
415.22
59,100
Mar 26, 2026
427.59
434.30
420.24
428.34
425.95
62,600
Mar 25, 2026
429.40
433.06
417.76
429.94
427.54
34,600
Mar 24, 2026
409.96
429.16
400.01
422.40
420.04
54,500
Mar 23, 2026
412.92
429.23
407.15
410.88
408.59
53,200
Mar 20, 2026
413.79
413.79
399.98
402.79
400.54
100,500
Mar 19, 2026
405.72
410.11
400.51
404.31
402.05
67,800
Mar 18, 2026
428.42
432.32
411.08
412.08
409.78
63,300
Mar 17, 2026
447.12
451.12
427.72
431.31
428.90
43,000
Mar 16, 2026
451.22
454.70
438.54
445.06
442.58
43,900
Mar 13, 2026
456.56
478.85
436.00
449.51
447.00
82,700
Mar 12, 2026
452.05
468.92
444.69
456.20
453.65
94,500
Mar 11, 2026
442.63
456.92
440.03
454.38
451.84
133,000
Mar 10, 2026
437.52
446.82
429.85
442.41
439.94
132,900
Mar 9, 2026
420.65
441.15
414.85
440.19
437.73
99,300
Mar 6, 2026
442.61
445.45
424.79
429.34
426.94
161,500
Mar 5, 2026
470.17
476.67
441.33
452.56
450.03
53,200
Mar 4, 2026
480.69
482.01
469.34
477.50
474.84
88,900
Mar 3, 2026
464.50
484.85
457.05
480.67
477.99
108,800
Mar 2, 2026
453.44
473.02
449.72
472.45
469.81
83,000
Feb 27, 2026
445.95
456.24
436.01
456.24
453.69
117,200
Feb 26, 2026
441.04
460.38
441.04
451.55
449.03
98,800
Feb 25, 2026
450.00
450.00
431.31
440.47
438.01
70,000
Feb 24, 2026
450.60
456.91
415.15
448.00
445.50
58,000
Feb 23, 2026
463.17
463.17
446.25
450.60
448.09
100,000
Feb 20, 2026
460.68
481.19
460.15
462.29
459.71
111,000
Feb 19, 2026
442.47
465.67
435.36
463.39
460.80
63,200
Feb 18, 2026
459.47
464.73
437.55
446.49
444.00
59,000
Feb 17, 2026
456.28
462.95
448.54
458.16
455.60
52,200
Feb 13, 2026
441.14
456.37
439.87
455.77
453.23
43,200
Feb 12, 2026
434.55
442.99
429.50
439.29
436.84
45,800
Feb 11, 2026
0.96
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
436.49
438.60
426.16
433.45
431.03
57,800
Feb 10, 2026
450.31
453.58
432.08
432.90
429.53
73,800
Feb 9, 2026
451.45
457.43
436.60
453.33
449.80
41,800
Feb 6, 2026
440.80
452.78
440.32
452.68
449.16
60,700
Feb 5, 2026
430.65
439.39
427.03
438.19
434.78
80,300
Feb 4, 2026
440.26
440.26
417.17
430.37
427.02
66,000
Feb 3, 2026
463.20
464.81
426.74
436.33
432.93
81,600
Feb 2, 2026
453.40
464.04
450.72
460.96
457.37
71,400
Jan 30, 2026
448.26
453.59
443.86
450.69
447.18
77,000
Jan 29, 2026
462.39
465.19
442.65
451.93
448.41
92,000
Jan 28, 2026
459.96
464.40
454.24
460.00
456.42
50,900
Jan 27, 2026
459.69
465.39
453.88
459.96
456.38
54,000
Jan 26, 2026
448.93
465.78
442.46
460.23
456.65
130,800
Jan 23, 2026
449.10
456.00
442.94
452.94
449.41
616,100
Jan 22, 2026
487.70
488.83
448.73
451.59
448.07
217,100
Jan 21, 2026
437.40
446.69
425.03
446.69
443.21
42,000
Jan 20, 2026
437.07
437.48
419.10
435.78
432.39
49,700
Jan 16, 2026
449.68
459.99
437.24
440.30
436.87
40,700
Jan 15, 2026
429.75
455.75
426.11
451.30
447.79
62,600
Jan 14, 2026
422.24
433.32
416.45
433.04
429.67
62,700
Jan 13, 2026
420.84
427.36
410.40
421.83
418.55
100,900
Jan 12, 2026
424.19
427.08
404.76
419.40
416.13
155,400
Jan 9, 2026
435.91
438.57
418.56
427.97
424.64
137,700
Jan 8, 2026
425.00
441.22
424.15
434.64
431.26
132,900
Jan 7, 2026
438.10
438.96
412.40
425.20
421.89
103,100
Jan 6, 2026
419.85
439.70
418.75
436.06
432.67
120,600
Jan 5, 2026
399.84
429.83
399.84
424.28
420.98
137,300
Jan 2, 2026
404.05
417.43
395.65
401.59
398.46
77,300
Dec 31, 2025
406.61
407.34
402.10
404.94
401.79
63,100
Dec 30, 2025
408.77
412.83
404.55
404.76
401.61
48,600
Dec 29, 2025
410.23
416.32
398.07
410.04
406.85
74,700
Dec 26, 2025
416.11
420.04
410.16
410.23
407.04
64,400
Dec 24, 2025
408.67
419.19
408.52
415.95
412.71
14,100
Dec 23, 2025
407.92
415.80
403.25
411.52
408.32
38,200
Dec 22, 2025
407.11
412.00
402.19
407.93
404.75
42,400
Dec 19, 2025
410.53
414.22
399.83
407.11
403.94
185,300
Dec 18, 2025
438.88
445.28
412.20
413.21
409.99
110,200
Dec 17, 2025
435.80
455.99
426.12
436.50
433.10
72,300
Dec 16, 2025
432.03
442.31
430.00
435.66
432.27
76,200
Dec 15, 2025
450.00
450.80
428.97
431.20
427.84
56,500
Dec 12, 2025
443.90
448.86
433.03
444.54
441.08
87,000
Dec 11, 2025
427.59
441.31
427.59
441.31
437.87
92,300
Dec 10, 2025
424.10
429.56
421.38
426.81
423.49
92,100
Dec 9, 2025
421.05
427.86
416.57
422.34
419.05
48,600
Dec 8, 2025
428.95
430.63
415.41
421.05
417.77
96,600
Dec 5, 2025
426.76
437.10
423.30
426.12
422.80
70,800
Dec 4, 2025
432.59
435.00
423.21
428.02
424.69
106,400
Dec 3, 2025
411.85
434.55
411.39
430.16
426.81
151,100
Dec 2, 2025
418.77
426.35
408.62
412.39
409.18
117,500
Dec 1, 2025
409.89
425.57
405.86
418.05
414.80
143,900
Nov 28, 2025
421.00
421.00
407.13
411.01
407.81
72,700
Nov 26, 2025
425.14
426.91
416.26
420.64
417.37
80,100
Nov 25, 2025
414.79
432.21
414.25
420.90
417.62
102,300
Nov 24, 2025
414.64
421.31
409.65
411.13
407.93
114,500
Nov 21, 2025
407.28
424.47
407.28
417.64
414.39
56,900
Nov 20, 2025
404.07
419.48
397.91
406.64
403.47
43,700
Nov 19, 2025
404.03
406.87
395.05
403.40
400.26
83,100
Nov 18, 2025
405.53
412.36
400.90
400.91
397.79
52,000
Nov 17, 2025
421.44
422.15
405.06
409.09
405.91
57,100
Nov 14, 2025
411.99
422.77
410.45
422.15
418.86
67,300
Nov 13, 2025
418.50
424.00
410.11
413.79
410.57
39,000
Nov 12, 2025
10.96
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
423.73
428.28
414.54
415.06
411.83
66,700
Nov 11, 2025
432.53
439.87
418.59
434.79
420.53
122,100
Nov 10, 2025
422.33
430.91
414.46
429.27
415.19
71,700
Nov 7, 2025
416.97
425.70
413.76
420.09
406.31
66,500
Nov 6, 2025
419.95
423.06
409.87
417.28
403.59
64,900
Nov 5, 2025
415.50
430.30
408.66
421.82
407.99
133,500
Nov 4, 2025
412.61
415.20
402.44
413.84
400.27
61,300
Nov 3, 2025
403.97
415.38
388.05
413.77
400.20
52,600
Oct 31, 2025
392.72
411.65
392.72
403.17
389.95
57,100
