Winmark Corporation - Common Stock (WINA)

Historical Prices For Winmark Corporation - Common Stock (WINA)

Date Range:

2025-06-23 - 2025-09-23

Date	Open	High	Low	Close	Volume	Adjusted Close
9/22/2025	506.26	510.23	499.93	505.90	43,884	505.90
9/19/2025	512.42	512.42	499.00	505.63	171,959	505.63
9/18/2025	501.48	517.69	498.87	514.95	83,068	514.95
9/17/2025	510.00	512.30	500.97	501.22	55,649	501.22
9/16/2025	496.31	508.94	494.20	507.31	85,916	507.31
9/15/2025	488.97	501.29	485.79	498.25	124,289	498.25
9/12/2025	510.93	512.70	482.95	488.95	93,776	488.95
9/11/2025	498.35	518.48	496.10	513.96	95,742	513.96
9/10/2025	478.00	497.97	473.00	496.65	82,934	496.65
9/09/2025	472.40	482.25	465.61	479.51	81,709	479.51
9/08/2025	485.17	485.17	470.74	473.33	55,044	473.33
9/05/2025	481.00	493.12	473.48	479.66	69,978	479.66
9/04/2025	465.55	479.93	465.55	479.69	46,761	479.69
9/03/2025	454.99	467.85	454.99	463.86	74,090	463.86
9/02/2025	462.29	476.60	453.41	456.01	67,971	456.01
8/29/2025	463.66	466.05	459.20	463.84	58,844	463.84
8/28/2025	458.18	466.22	455.06	461.90	100,324	461.90
8/27/2025	448.36	458.31	445.29	457.99	68,747	457.99
8/26/2025	455.93	460.64	447.62	449.22	59,080	449.22
8/25/2025	449.70	458.35	448.19	457.50	63,628	457.50
8/22/2025	440.72	454.30	439.64	448.80	84,430	448.80
8/21/2025	431.07	439.46	426.47	439.25	72,330	439.25
8/20/2025	434.08	436.76	427.30	431.79	108,369	431.79
8/19/2025	439.82	445.99	431.85	433.23	92,682	433.23
8/18/2025	429.31	449.44	427.71	440.09	90,835	440.09
8/15/2025	428.00	430.62	419.90	430.07	113,908	430.07
8/14/2025	411.87	429.78	409.33	428.54	102,334	428.54
8/13/2025	403.87	419.16	403.02	414.77	118,307	414.77
8/12/2025	393.14	405.66	392.87	404.43	62,873	403.47
8/11/2025	389.49	396.15	387.37	391.61	58,356	390.68
8/08/2025	390.30	403.81	386.33	386.90	35,887	385.98
8/07/2025	392.65	401.09	390.25	393.64	59,141	392.71
8/06/2025	380.20	392.45	379.48	392.38	54,623	391.45
8/05/2025	382.94	383.31	375.79	379.70	48,961	378.80
8/04/2025	373.46	383.64	372.46	382.36	56,455	381.45
8/01/2025	376.80	380.16	367.85	370.74	50,679	369.86
7/31/2025	379.75	385.02	369.32	377.42	54,973	376.52
7/30/2025	377.90	386.06	377.90	383.05	64,878	382.14
7/29/2025	384.52	386.85	374.10	375.26	72,041	374.37
7/28/2025	384.09	387.52	379.37	382.25	68,812	381.34
7/25/2025	380.13	383.54	375.39	383.20	44,756	382.29
7/24/2025	381.83	385.39	378.07	380.33	44,263	379.43
7/23/2025	378.03	385.34	377.43	381.70	46,316	380.79
7/22/2025	376.64	381.90	375.44	377.73	51,740	376.83
7/21/2025	375.24	379.00	374.18	375.57	38,539	374.68
7/18/2025	383.47	383.47	373.00	375.33	54,088	374.44
7/17/2025	378.29	382.05	374.67	381.85	71,216	380.94
7/16/2025	377.40	384.97	373.10	379.41	70,488	378.51
7/15/2025	373.18	377.55	368.31	372.70	86,090	371.81
7/14/2025	370.79	373.60	366.59	373.04	67,705	372.15
7/11/2025	366.76	375.90	366.76	369.82	44,633	368.94
7/10/2025	363.50	371.48	362.46	367.06	58,393	366.19
7/09/2025	363.25	364.80	361.05	364.80	61,083	363.93
7/08/2025	369.45	369.45	355.00	363.85	121,619	362.99
7/07/2025	371.00	372.80	364.52	366.63	103,833	365.76
7/03/2025	373.66	377.70	365.66	374.38	44,499	373.49
7/02/2025	388.63	388.63	374.42	374.12	91,052	373.23
7/01/2025	374.16	389.20	374.16	386.10	92,916	385.18
6/30/2025	376.99	382.59	373.50	377.61	66,894	376.71
6/27/2025	381.75	381.75	364.44	374.95	135,852	374.06
6/26/2025	380.28	384.29	362.39	379.10	169,362	378.20
6/25/2025	377.44	385.19	371.80	381.86	128,856	380.95
6/24/2025	402.50	406.94	369.01	376.37	124,409	375.48
6/23/2025	445.25	449.58	400.99	401.75	162,353	400.80