Winmark Corporation - Common Stock (WINA)

Historical Prices For Winmark Corporation - Common Stock (WINA)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	310.00	325.93	309.71	321.85	43,182	321.85
4/03/2025	308.12	319.00	295.79	318.43	46,366	318.43
4/02/2025	317.59	325.32	316.83	323.49	32,258	323.49
4/01/2025	320.00	322.37	317.64	319.10	16,352	319.10
3/31/2025	312.71	318.64	312.71	317.87	15,234	317.87
3/28/2025	319.54	319.54	310.38	315.00	22,124	315.00
3/27/2025	322.11	325.19	320.00	322.01	29,263	322.01
3/26/2025	325.91	325.91	318.27	322.22	16,026	322.22
3/25/2025	326.75	326.75	322.42	324.18	12,666	324.18
3/24/2025	323.33	329.10	323.33	329.10	10,975	329.10
3/21/2025	317.91	320.64	315.19	319.52	31,076	319.52
3/20/2025	320.06	325.26	320.06	322.42	10,298	322.42
3/19/2025	323.85	330.60	321.13	323.91	26,377	323.91
3/18/2025	311.02	324.04	310.18	322.57	40,198	322.57
3/17/2025	310.92	316.67	304.13	315.20	29,256	315.20
3/14/2025	305.98	314.42	305.98	313.51	14,985	313.51
3/13/2025	306.92	307.88	300.83	304.11	20,523	304.11
3/12/2025	312.79	313.50	306.58	308.43	21,179	308.43
3/11/2025	314.50	314.50	304.77	310.66	27,517	310.66
3/10/2025	322.53	324.63	311.34	312.54	27,833	312.54
3/07/2025	324.67	324.67	321.74	324.35	16,670	324.35
3/06/2025	314.26	324.87	310.82	319.44	32,413	319.44
3/05/2025	321.32	322.30	313.58	318.42	37,772	318.42
3/04/2025	319.97	324.23	319.74	320.07	24,566	320.07
3/03/2025	335.47	338.91	321.30	324.20	49,522	324.20
2/28/2025	333.00	341.23	328.01	336.08	26,705	336.08
2/27/2025	337.20	342.54	329.51	331.59	28,290	331.59
2/26/2025	338.34	341.26	337.20	337.20	16,550	337.20
2/25/2025	331.71	347.46	331.71	338.58	27,152	338.58
2/24/2025	342.80	342.80	332.38	332.38	29,515	332.38
2/21/2025	352.60	352.60	336.93	338.43	29,934	338.43
2/20/2025	367.18	367.21	352.03	352.03	22,370	352.03
2/19/2025	367.98	371.21	361.52	367.69	26,353	367.69
2/18/2025	380.75	380.75	372.77	373.32	19,000	373.32
2/14/2025	380.26	380.99	372.00	377.90	14,585	377.90
2/13/2025	383.03	385.64	378.45	380.92	12,077	380.92
2/12/2025	380.82	382.18	374.50	378.70	20,347	378.70
2/11/2025	385.94	387.88	381.93	387.48	24,125	386.58
2/10/2025	377.50	387.61	377.50	387.61	14,899	386.71
2/07/2025	385.55	385.55	376.66	377.35	19,224	376.47
2/06/2025	387.00	389.07	380.69	382.71	25,163	381.82
2/05/2025	385.49	385.49	380.48	383.84	15,884	382.95
2/04/2025	375.57	387.61	375.57	380.72	15,512	379.84
2/03/2025	382.54	383.76	375.42	378.12	12,094	377.24
1/31/2025	397.30	397.30	386.24	389.59	31,411	388.69
1/30/2025	393.90	395.94	387.81	393.00	18,968	392.09
1/29/2025	383.79	393.02	379.64	389.00	26,971	388.10
1/28/2025	388.30	390.71	385.99	385.99	10,614	385.09
1/27/2025	389.59	389.59	384.01	387.72	9,166	386.82
1/24/2025	392.21	393.20	385.00	391.70	25,523	390.79
1/23/2025	384.57	397.39	384.57	396.22	17,734	395.30
1/22/2025	393.39	394.69	382.98	383.77	21,552	382.88
1/21/2025	394.49	396.66	391.52	396.66	22,974	395.74
1/17/2025	390.08	393.47	387.20	392.40	14,020	391.49
1/16/2025	385.87	388.85	385.87	388.59	13,291	387.69
1/15/2025	387.66	391.04	385.37	386.90	15,026	386.00
1/14/2025	384.47	385.20	379.36	385.20	21,199	384.31
1/13/2025	370.97	383.98	365.83	382.65	21,010	381.76
1/10/2025	379.08	379.08	373.15	374.31	20,181	373.44
1/08/2025	382.33	389.03	379.41	386.02	40,420	385.12
1/07/2025	386.80	386.80	380.78	385.96	19,402	385.06
1/06/2025	388.68	391.56	385.75	385.85	17,565	384.95