Winmark Corporation - Common Stock (WINA)

Historical Prices For Winmark Corporation - Common Stock (WINA)

Date Range:

2025-09-13 - 2025-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	443.90	448.86	433.03	444.54	86,961	444.54
12/11/2025	427.59	441.31	427.59	441.31	92,276	441.31
12/10/2025	424.10	429.56	421.38	426.81	92,057	426.81
12/09/2025	421.05	427.86	416.57	422.34	48,617	422.34
12/08/2025	428.95	430.63	415.40	421.05	95,403	421.05
12/05/2025	426.76	437.10	423.30	426.12	70,827	426.12
12/04/2025	432.59	435.00	423.21	428.02	106,373	428.02
12/03/2025	411.85	434.55	411.38	430.16	151,058	430.16
12/02/2025	418.77	426.35	408.62	412.39	117,452	412.39
12/01/2025	409.89	425.57	405.86	418.05	143,948	418.05
11/28/2025	421.00	421.00	407.13	411.01	72,747	411.01
11/26/2025	425.14	426.91	416.25	420.64	80,144	420.64
11/25/2025	414.79	432.21	414.25	420.90	102,308	420.90
11/24/2025	414.64	421.31	409.65	411.13	114,562	411.13
11/21/2025	407.28	424.47	407.28	417.64	56,903	417.64
11/20/2025	404.07	419.48	397.91	406.64	43,711	406.64
11/19/2025	404.03	406.87	395.05	403.40	83,130	403.40
11/18/2025	405.53	412.36	400.90	400.91	52,001	400.91
11/17/2025	421.44	422.15	405.06	409.09	57,136	409.09
11/14/2025	411.99	422.77	410.45	422.15	67,322	422.15
11/13/2025	418.50	424.00	410.11	413.79	38,966	413.79
11/12/2025	423.73	428.28	414.54	415.06	66,683	415.06
11/11/2025	432.53	439.87	418.59	434.79	122,095	423.83
11/10/2025	422.33	430.91	414.45	429.27	71,662	418.45
11/07/2025	416.97	425.70	413.76	420.09	66,516	409.50
11/06/2025	419.95	423.06	409.87	417.28	64,884	406.76
11/05/2025	415.50	430.30	408.66	421.82	133,536	411.19
11/04/2025	412.61	415.20	402.44	413.84	61,253	403.41
11/03/2025	403.97	415.38	388.05	413.76	52,592	403.33
10/31/2025	392.72	411.65	392.72	403.17	57,075	393.01
10/30/2025	400.18	405.13	383.24	392.72	57,763	382.82
10/29/2025	410.06	410.06	394.99	403.07	120,767	392.91
10/28/2025	406.89	419.89	403.01	407.00	104,600	396.74
10/27/2025	412.92	424.72	403.08	405.90	30,096	395.67
10/24/2025	431.12	435.62	410.00	412.38	41,338	401.99
10/23/2025	427.62	434.22	426.29	428.43	44,076	417.63
10/22/2025	425.00	431.14	424.01	428.08	57,659	417.29
10/21/2025	424.78	434.74	422.86	425.34	80,113	414.62
10/20/2025	441.58	449.76	415.67	427.78	62,044	417.00
10/17/2025	438.08	446.27	433.25	436.64	55,314	425.63
10/16/2025	456.67	456.67	428.55	438.78	123,162	427.72
10/15/2025	435.25	464.04	435.25	450.69	91,583	439.33
10/14/2025	419.92	436.95	419.92	435.07	83,804	424.10
10/13/2025	420.77	429.46	413.96	428.61	90,775	417.81
10/10/2025	453.05	471.88	412.64	416.50	78,771	406.00
10/09/2025	486.25	487.34	447.11	450.73	101,210	439.37
10/08/2025	497.56	498.87	483.94	485.01	96,943	472.78
10/07/2025	500.30	503.12	493.83	495.40	83,461	482.91
10/06/2025	515.29	515.29	501.03	503.20	97,556	490.52
10/03/2025	520.90	527.37	507.59	512.35	76,127	499.44
10/02/2025	513.85	518.20	507.17	517.89	48,921	504.83
10/01/2025	494.77	513.96	494.77	513.95	75,891	501.00
9/30/2025	505.55	509.31	496.68	497.77	83,840	485.22
9/29/2025	498.37	509.80	495.80	506.32	115,494	493.56
9/26/2025	493.49	502.61	491.66	502.49	27,732	489.82
9/25/2025	487.34	497.64	484.74	494.44	68,449	481.98
9/24/2025	501.74	501.74	489.02	490.08	41,051	477.73
9/23/2025	508.20	508.20	494.25	499.79	39,585	487.19
9/22/2025	506.26	510.23	499.93	505.90	43,884	493.15
9/19/2025	512.42	512.42	499.00	505.63	171,959	492.88
9/18/2025	501.48	517.69	498.87	514.95	83,068	501.97
9/17/2025	510.00	512.30	500.97	501.22	55,649	488.58
9/16/2025	496.31	508.94	494.20	507.31	85,916	494.52
9/15/2025	488.97	501.29	485.79	498.25	124,289	485.69