Free Trial

Winmark (WINA) Stock Chart & Stock Price History

Winmark logo
$431.79 -1.44 (-0.33%)
Closing price 08/20/2025 04:00 PM Eastern
Extended Trading
$431.84 +0.04 (+0.01%)
As of 08/20/2025 05:25 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Winmark Stock Price Performance

The Winmark (WINA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 15.68%, with a year-to-date return of 9.85%. In the past month, the stock has increased 14.97%, reflecting recent market activity.

As of the latest close, Winmark traded at $431.79 with a market cap of $1.53 billion and volume of 108,369 shares. Five years ago, the stock traded at $155.67, representing a 177.38% increase over that period. At the time, it had a market cap of $582.74 million and a volume of 6,677 shares.

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.

5 Day
Performance
+0.40%
1 Month
Performance
+14.97%
3 Month
Performance
+3.92%
Year-To-Date
Performance
+9.85%
1 Year
Performance
+15.68%
5 Year
Performance
+177.38%

WINA Stock Chart for Thursday, August, 21, 2025

Winmark Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/20/2025$433.23$431.79
-0.33%
$436.76$427.30108,369 shs$1.53 billion
08/19/2025$440.09$433.23
-1.56%
$445.99$431.8591,904 shs$1.54 billion
08/18/2025$430.07$440.09
+2.33%
$449.44$427.7190,835 shs$1.56 billion
08/15/2025$428.54$430.07
+0.36%
$430.62$419.90113,908 shs$1.53 billion
08/14/2025$414.77$428.54
+3.32%
$429.78$409.33102,334 shs$1.52 billion
08/13/2025$404.43$414.77
+2.56%
$419.16$403.02118,307 shs$1.47 billion
08/12/2025$391.61$404.43
+3.27%
$405.66$392.8762,873 shs$1.44 billion
08/11/2025$386.90$391.61
+1.22%
$396.15$387.3758,337 shs$1.39 billion
08/08/2025$393.64$386.90
-1.71%
$403.81$386.3435,294 shs$1.37 billion
08/07/2025$392.15$393.64
+0.38%
$401.09$390.2559,141 shs$1.40 billion
08/06/2025$379.70$392.15
+3.28%
$392.45$379.4854,623 shs$1.39 billion
08/05/2025$382.36$379.70
-0.70%
$383.32$375.7948,961 shs$1.35 billion
08/04/2025$370.74$382.36
+3.13%
$383.64$372.4656,455 shs$1.36 billion
08/01/2025$377.42$370.74
-1.77%
$380.16$367.8550,679 shs$1.32 billion
07/31/2025$383.05$377.42
-1.47%
$385.02$369.3254,139 shs$1.34 billion
07/30/2025$375.26$383.05
+2.08%
$386.06$377.9064,046 shs$1.36 billion
07/29/2025$382.25$375.26
-1.83%
$386.85$374.1072,041 shs$1.33 billion
07/28/2025$383.20$382.25
-0.25%
$387.52$379.3768,812 shs$1.36 billion
07/25/2025$380.33$383.20
+0.75%
$383.54$375.3944,756 shs$1.36 billion
07/24/2025$381.70$380.33
-0.36%
$385.40$378.0744,263 shs$1.35 billion
07/23/2025$377.73$381.70
+1.05%
$385.34$377.4346,316 shs$1.36 billion
07/22/2025$375.57$377.73
+0.58%
$381.90$375.4451,740 shs$1.34 billion
07/21/2025$375.33$375.57
+0.06%
$379.00$374.1838,539 shs$1.33 billion

This page (NASDAQ:WINA) was last updated on 8/21/2025 by MarketBeat.com Staff
From Our Partners