Free Trial

Winmark (WINA) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free WINA Stock Alerts
$357.91
-1.39 (-0.39%)
(As of 12:49 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Winmark Stock Price Performance

5 Day
Performance
-0.93%
1 Month
Performance
+1.61%
3 Month
Performance
-2.48%
6 Month
Performance
-14.06%
Year-To-Date
Performance
-14.58%
1 Year
Performance
+6.03%
Receive WINA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Winmark and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

WINA Stock Chart for Thursday, May, 2, 2024

WINA Chart by TradingView

Winmark Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$359.32$359.30
-0.01%		$364.50$358.4017,523 shs$1.26 billion
04/30/2024$359.40$359.32
-0.02%		$362.69$356.0320,203 shs$1.26 billion
04/29/2024$360.00$359.40
-0.17%		$370.48$358.2621,872 shs$1.26 billion
04/26/2024$365.67$360.00
-1.55%		$367.90$358.7613,661 shs$1.26 billion
04/25/2024$371.80$365.67
-1.65%		$367.13$359.6315,705 shs$1.28 billion
04/24/2024$374.00$371.80
-0.59%		$376.67$369.9718,421 shs$1.30 billion
04/23/2024$378.15$374.00
-1.10%		$384.95$371.4919,435 shs$1.31 billion
04/22/2024$383.69$378.15
-1.44%		$390.85$378.1550,674 shs$1.32 billion
04/19/2024$366.00$383.69
+4.83%		$383.69$363.1446,271 shs$1.34 billion
04/18/2024$368.50$366.00
-0.68%		$388.43$365.3040,760 shs$1.28 billion
04/17/2024$352.67$368.50
+4.49%		$369.03$352.0037,712 shs$1.29 billion
04/16/2024$347.67$352.67
+1.44%		$352.67$344.8046,684 shs$1.23 billion
04/15/2024$343.60$347.67
+1.18%		$347.67$343.8829,796 shs$1.22 billion
04/12/2024$351.39$343.60
-2.22%		$352.00$343.6030,870 shs$1.20 billion
04/11/2024$348.10$351.39
+0.95%		$352.74$349.5529,466 shs$1.23 billion
04/10/2024$346.10$348.10
+0.58%		$350.30$342.0059,731 shs$1.22 billion
04/09/2024$343.00$346.10
+0.90%		$348.44$343.8046,337 shs$1.21 billion
04/08/2024$340.00$343.00
+0.88%		$344.50$340.8933,786 shs$1.20 billion
04/05/2024$335.59$340.00
+1.31%		$340.77$333.9631,853 shs$1.19 billion
04/04/2024$341.09$335.59
-1.61%		$343.00$332.9535,003 shs$1.17 billion
04/03/2024$351.01$341.09
-2.83%		$352.28$341.0936,859 shs$1.19 billion
04/02/2024$364.24$351.01
-3.63%		$355.39$347.1446,666 shs$1.23 billion
04/01/2024$361.70$364.24
+0.70%		$364.24$358.0032,666 shs$1.27 billion
03/29/2024$361.70$361.70$362.49$356.6825,102 shs$1.27 billion
03/28/2024$359.19$361.70
+0.70%		$362.49$356.6825,102 shs$1.27 billion
03/27/2024$348.77$359.19
+2.99%		$359.44$345.6945,326 shs$1.26 billion
03/26/2024$344.30$348.77
+1.30%		$352.72$345.8429,970 shs$1.22 billion
03/25/2024$346.94$344.30
-0.76%		$346.94$339.3617,676 shs$1.21 billion
03/22/2024$352.27$346.94
-1.51%		$349.61$344.0015,081 shs$1.21 billion
03/21/2024$352.51$352.27
-0.07%		$355.62$348.3815,408 shs$1.23 billion
03/20/2024$350.95$352.51
+0.44%		$354.21$345.3231,111 shs$1.23 billion
03/19/2024$346.60$350.95
+1.26%		$355.87$344.4617,166 shs$1.23 billion
03/18/2024$347.87$346.60
-0.37%		$355.44$346.6014,106 shs$1.21 billion
03/15/2024$353.53$347.87
-1.60%		$353.20$344.4329,306 shs$1.22 billion
03/14/2024$349.76$353.53
+1.08%		$358.23$348.5625,910 shs$1.24 billion
03/13/2024$347.20$349.76
+0.74%		$349.77$344.6414,363 shs$1.22 billion
03/12/2024$345.01$347.20
+0.63%		$351.38$345.0012,371 shs$1.22 billion
03/11/2024$353.74$345.01
-2.47%		$354.00$345.0118,434 shs$1.21 billion
03/08/2024$354.75$353.74
-0.28%		$361.49$350.9518,295 shs$1.24 billion
03/07/2024$346.20$354.75
+2.47%		$359.21$345.4130,593 shs$1.24 billion
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
03/06/2024$359.76$346.20
-3.77%		$355.97$345.1647,544 shs$1.21 billion
03/05/2024$359.85$359.76
-0.03%		$364.22$357.7427,577 shs$1.26 billion
03/04/2024$363.10$359.85
-0.90%		$367.13$359.6932,605 shs$1.26 billion
03/01/2024$379.55$363.10
-4.33%		$378.61$361.5227,537 shs$1.27 billion
02/29/2024$373.53$379.55
+1.61%		$381.84$377.0621,066 shs$1.32 billion
02/28/2024$378.59$373.53
-1.34%		$383.87$372.9139,754 shs$1.30 billion
02/27/2024$382.73$378.59
-1.08%		$387.92$378.2014,238 shs$1.32 billion
02/26/2024$388.12$382.73
-1.39%		$391.20$382.7330,874 shs$1.34 billion
02/23/2024$391.76$388.12
-0.93%		$399.64$388.1218,972 shs$1.35 billion
02/22/2024$393.52$391.76
-0.45%		$398.08$384.6456,388 shs$1.37 billion
02/21/2024$400.18$393.52
-1.66%		$406.80$393.5243,570 shs$1.37 billion
02/20/2024$398.18$400.18
+0.50%		$400.52$396.5324,798 shs$1.40 billion
02/19/2024$398.18$398.18$398.95$392.7423,900 shs$1.39 billion
02/16/2024$395.97$398.18
+0.56%		$398.95$392.7423,957 shs$1.39 billion
02/15/2024$389.41$395.97
+1.68%		$396.32$387.0215,726 shs$1.38 billion
02/14/2024$373.62$389.41
+4.23%		$389.41$377.3526,042 shs$1.36 billion
02/13/2024$382.02$373.62
-2.20%		$376.89$372.0434,094 shs$1.30 billion
02/12/2024$379.87$382.02
+0.57%		$388.42$380.0020,497 shs$1.33 billion
02/09/2024$377.38$379.87
+0.66%		$379.87$374.0021,438 shs$1.33 billion
02/08/2024$366.64$377.38
+2.93%		$377.38$369.0114,891 shs$1.32 billion
02/07/2024$370.75$366.64
-1.11%		$374.28$366.4718,103 shs$1.28 billion
02/06/2024$365.86$370.75
+1.34%		$373.47$366.0623,408 shs$1.29 billion
02/05/2024$365.74$365.86
+0.03%		$371.80$361.6827,201 shs$1.28 billion
02/02/2024$373.17$365.74
-1.99%		$376.39$364.5433,219 shs$1.28 billion
02/01/2024$360.67$373.17
+3.47%		$379.06$359.6919,798 shs$1.30 billion

Related Companies:
This page (NASDAQ:WINA) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Your bank is lying to you.
MyBankTracker