Winmark Stock Price History
NASDAQ: WINAConsumer DiscretionaryOther Specialty StoresUSD
291.86-3.28 (-1.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WINA price history at a glance
The price history for Winmark (WINA) on this page begins on August 23, 1993, when the stock closed at $14.25; it most recently closed at $291.86 on October 5, 2026. The highest price in this record is $527.37, reached on September 29, 2025; the latest close is 44.7% below that peak. Across the 32 complete calendar years in the table, WINA finished higher in 20 and lower in 12. Its best year was 2001 (+137.0%) and its worst was 1999 (-69.2%).
Over roughly 33 years the share price changed +1948.1%, a 9.5% compound annual price return (excluding dividends). In the last 12 months alone, WINA has lost 29.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $527.37
- Date of high
- Sep 29, 2025
- Low since 1993
- $2.50
- Date of low
- Sep 27, 1999
- 52-week high
- $488.83
- 52-week low
- $280.05
- Last close
- $291.86
WINA returns
1 week
-1.96%
1 month
-6.32%
3 months
-24.28%
6 months
-34.28%
Year to date
-27.93%
1 year
-29.93%
3 years
-25.87%
5 years
+35.21%
WINA price return, excluding dividends.
WINA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 291.86 | -27.32% |
| 2025 | 401.59 | +3.32% |
| 2024 | 388.68 | -6.91% |
| 2023 | 417.55 | +77.06% |
| 2022 | 235.83 | -5.02% |
| 2021 | 248.29 | +33.63% |
| 2020 | 185.80 | -6.30% |
| 2019 | 198.30 | +24.12% |
| 2018 | 159.77 | +23.47% |
| 2017 | 129.40 | +2.58% |
| 2016 | 126.15 | +35.63% |
| 2015 | 93.01 | +8.18% |
| 2014 | 85.98 | -3.13% |
| 2013 | 88.76 | +52.12% |
| 2012 | 58.35 | +1.71% |
| 2011 | 57.37 | +70.54% |
| 2010 | 33.64 | +56.54% |
| 2009 | 21.49 | +86.87% |
| 2008 | 11.50 | -46.51% |
| 2007 | 21.50 | +6.49% |
| 2006 | 20.19 | -3.35% |
| 2005 | 20.89 | -21.17% |
| 2004 | 26.50 | +30.80% |
| 2003 | 20.26 | +104.44% |
| 2002 | 9.91 | -9.58% |
| 2001 | 10.96 | +136.97% |
| 2000 | 4.63 | +15.63% |
| 1999 | 4.00 | -69.23% |
| 1998 | 13.00 | +8.33% |
| 1997 | 12.00 | +37.14% |
| 1996 | 8.75 | -9.09% |
| 1995 | 9.63 | -9.41% |
| 1994 | 10.63 | -40.14% |
| 1993* | 17.75 | +24.56% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
WINA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 293.36 | 295.62 | 290.91 | 291.86 | -1.11% | |
| 294.92 | 299.05 | 291.11 | 295.14 | +0.07% | |
| 293.01 | 296.07 | 290.55 | 294.92 | -0.31% | |
| 294.66 | 297.31 | 291.80 | 295.85 | +0.68% | |
| 297.69 | 299.55 | 280.83 | 293.86 | -1.29% | |
| 302.88 | 303.97 | 294.54 | 297.69 | -0.59% | |
| 299.55 | 303.40 | 295.63 | 299.46 | -0.24% | |
| 308.30 | 311.29 | 298.42 | 300.19 | -1.88% | |
| 299.60 | 306.74 | 299.60 | 305.94 | +2.10% | |
| 295.83 | 300.41 | 292.89 | 299.64 | +1.11% | |
| 293.27 | 299.54 | 290.00 | 296.35 | +1.21% | |
| 292.27 | 296.36 | 287.13 | 292.82 | +0.54% | |
| 292.26 | 296.21 | 287.94 | 291.26 | -0.91% | |
| 290.84 | 296.58 | 287.05 | 293.92 | +2.70% | |
| 287.89 | 292.53 | 280.05 | 286.19 | +0.28% | |
| 293.34 | 293.35 | 283.36 | 285.38 | -3.15% | |
| 299.66 | 301.15 | 291.55 | 294.67 | -0.07% | |
| 301.66 | 305.00 | 293.90 | 294.87 | -2.22% | |
| 299.99 | 301.94 | 291.60 | 301.55 | +0.69% | |
| 308.47 | 312.05 | 298.53 | 299.47 | -2.92% | |
| 314.00 | 317.54 | 305.58 | 308.47 | -0.51% | |
| 308.70 | 311.35 | 306.24 | 310.05 | -0.48% | |
| 312.26 | 313.79 | 305.99 | 311.56 | -0.22% | |
| 315.99 | 315.99 | 306.80 | 312.26 | -1.86% | |
| 315.64 | 323.78 | 315.00 | 318.17 | +0.24% | |
| 324.86 | 324.86 | 316.96 | 317.40 | -0.66% | |
| 329.47 | 329.47 | 319.28 | 319.52 | -2.00% | |
| 330.92 | 330.92 | 317.83 | 326.05 | -2.00% | |
| 338.00 | 338.65 | 332.26 | 332.72 | -1.34% | |
| 337.25 | 339.93 | 333.62 | 337.25 | +0.60% | |
| 341.96 | 342.09 | 334.26 | 335.23 | -3.13% | |
| 349.88 | 350.71 | 342.92 | 346.07 | -0.31% | |
| 350.59 | 350.59 | 338.02 | 347.14 | -1.05% | |
| 346.75 | 353.12 | 345.97 | 350.81 | +1.90% | |
| 346.12 | 346.41 | 337.43 | 344.28 | +0.41% | |
| 346.57 | 349.46 | 342.24 | 342.89 | -3.25% | |
| 345.00 | 354.95 | 345.00 | 354.41 | +3.23% | |
| 352.00 | 352.67 | 342.48 | 343.33 | -1.84% | |
| 345.99 | 350.37 | 341.26 | 349.78 | -0.35% | |
| 349.13 | 357.71 | 347.83 | 351.01 | +0.40% | |
| 350.43 | 356.31 | 345.86 | 349.60 | +1.16% | |
| 367.24 | 370.00 | 345.32 | 345.59 | -6.58% | |
| 376.67 | 384.78 | 369.00 | 369.95 | -2.18% | |
| 364.97 | 378.82 | 364.03 | 378.20 | +2.74% | |
| 354.72 | 371.93 | 351.62 | 368.12 | +4.05% | |
| 364.09 | 364.79 | 348.98 | 353.78 | -2.44% | |
| 359.04 | 366.51 | 353.30 | 362.62 | +2.39% | |
| 346.30 | 356.35 | 346.30 | 354.17 | +1.50% | |
| 338.82 | 348.93 | 338.82 | 348.92 | +4.62% | |
| 329.09 | 334.03 | 325.06 | 333.50 | +0.65% | |
| 333.22 | 339.06 | 327.59 | 331.35 | -0.86% | |
| 342.85 | 345.94 | 331.60 | 334.24 | -3.54% | |
| 346.52 | 350.61 | 340.50 | 346.51 | +1.35% | |
| 337.51 | 345.07 | 334.28 | 341.91 | +2.82% | |
| 338.67 | 339.94 | 330.63 | 332.52 | -0.94% | |
| 349.07 | 351.38 | 334.52 | 335.67 | -4.63% | |
| 355.54 | 361.00 | 350.34 | 351.97 | -1.79% | |
| 384.19 | 384.19 | 356.91 | 358.38 | -5.78% | |
| 390.51 | 390.51 | 379.04 | 380.35 | -2.00% | |
| 384.33 | 399.61 | 382.69 | 388.10 | -0.22% | |
| 378.90 | 401.89 | 375.48 | 388.95 | +3.24% | |
| 373.16 | 387.56 | 360.00 | 376.76 | +0.03% | |
| 388.65 | 392.99 | 375.00 | 376.66 | -2.61% | |
| 387.25 | 395.00 | 383.64 | 386.74 | +0.34% | |
| 388.16 | 393.02 | 382.55 | 385.44 | -0.47% | |
| 395.56 | 395.56 | 370.48 | 387.26 | -2.10% | |
| 409.89 | 409.89 | 395.56 | 395.56 | -3.89% | |
| 420.47 | 422.86 | 409.82 | 411.56 | -2.38% | |
| 422.67 | 423.50 | 411.50 | 421.58 | -0.64% | |
| 423.90 | 425.69 | 412.69 | 424.29 | +1.00% | |
| 423.78 | 430.00 | 419.68 | 420.09 | -0.71% | |
| 411.54 | 423.67 | 408.92 | 423.08 | +1.99% | |
| 417.48 | 429.90 | 398.40 | 414.84 | -0.80% | |
| 429.94 | 433.50 | 415.62 | 418.19 | -2.49% | |
| 430.82 | 438.28 | 426.72 | 428.89 | -0.32% | |
| 407.85 | 431.11 | 404.97 | 430.25 | +6.57% | |
| 394.13 | 404.88 | 393.88 | 403.71 | +2.56% | |
| 399.01 | 401.80 | 391.77 | 393.64 | -1.67% | |
| 406.00 | 413.82 | 395.84 | 400.34 | -0.05% | |
| 404.25 | 413.14 | 398.29 | 400.54 | -0.92% | |
| 405.89 | 411.38 | 399.89 | 404.26 | +0.41% | |
| 401.60 | 409.39 | 400.10 | 402.61 | +0.50% | |
| 395.20 | 407.61 | 394.06 | 400.62 | +1.47% | |
| 389.86 | 399.92 | 385.12 | 394.82 | +1.43% | |
| 389.54 | 394.59 | 387.50 | 389.26 | +0.42% | |
| 371.28 | 390.83 | 371.28 | 387.62 | +4.70% | |
| 380.24 | 385.13 | 366.44 | 370.23 | -1.95% | |
| 381.69 | 385.87 | 376.69 | 377.59 | -0.70% | |
| 380.44 | 387.00 | 373.04 | 380.24 | +1.21% | |
| 374.16 | 380.18 | 368.56 | 375.70 | +0.34% | |
| 382.62 | 382.62 | 372.22 | 374.42 | -1.60% | |
| 373.80 | 384.51 | 366.66 | 380.52 | +0.52% | |
| 386.70 | 393.91 | 377.84 | 378.57 | -3.28% | |
| 383.88 | 393.93 | 379.61 | 391.39 | +1.96% | |
| 376.45 | 388.38 | 376.45 | 383.88 | +2.58% | |
| 365.66 | 377.91 | 364.92 | 374.21 | +2.56% | |
| 361.97 | 367.40 | 360.32 | 364.86 | +0.71% | |
| 357.04 | 366.35 | 349.08 | 362.28 | +0.75% | |
| 351.40 | 360.99 | 346.05 | 359.57 | +2.41% | |
| 352.66 | 355.06 | 345.87 | 351.11 | -0.55% | |
| 349.52 | 353.64 | 338.18 | 353.06 | +0.54% | |
| 361.06 | 367.48 | 350.76 | 351.18 | -2.94% | |
| 356.25 | 366.93 | 354.38 | 361.83 | +2.72% | |
| 356.13 | 356.13 | 339.93 | 352.26 | -2.25% | |
| 361.86 | 374.48 | 356.33 | 360.36 | -0.26% | |
| 374.69 | 374.69 | 357.71 | 361.31 | -3.24% | |
| 368.71 | 375.92 | 364.46 | 373.40 | +1.51% | |
| 370.16 | 374.96 | 363.92 | 367.83 | -1.00% | |
| 374.34 | 377.09 | 370.03 | 371.53 | -0.13% | |
| 369.40 | 380.15 | 369.40 | 372.02 | +0.90% | |
| 373.03 | 378.54 | 363.37 | 368.70 | -1.21% | |
| 380.49 | 389.07 | 371.02 | 373.23 | -1.91% | |
| 373.90 | 384.32 | 370.38 | 380.49 | +1.51% | |
| 372.57 | 380.58 | 366.97 | 374.82 | +0.54% | |
| 389.35 | 397.47 | 370.29 | 372.82 | -3.26% | |
| 395.88 | 402.20 | 385.09 | 385.39 | -3.42% | |
| 398.10 | 400.09 | 387.99 | 399.05 | -0.31% | |
| 410.49 | 410.49 | 397.98 | 400.30 | -2.76% | |
| 405.84 | 422.70 | 404.81 | 411.66 | +1.58% | |
| 386.46 | 409.05 | 386.46 | 405.24 | +4.59% | |
| 389.44 | 390.35 | 371.17 | 387.45 | -0.51% | |
| 385.67 | 401.52 | 380.51 | 389.45 | +2.04% | |
| 379.22 | 383.01 | 358.01 | 381.68 | +0.65% | |
| 413.71 | 424.74 | 373.58 | 379.21 | -9.06% | |
| 421.77 | 426.02 | 404.79 | 417.00 | -1.54% | |
| 444.29 | 444.64 | 411.00 | 423.51 | -4.64% | |
| 457.55 | 457.55 | 441.04 | 444.10 | -2.80% | |
| 437.93 | 462.21 | 434.45 | 456.87 | +3.84% | |
| 432.47 | 447.93 | 430.38 | 439.97 | +4.07% | |
| 422.83 | 430.59 | 415.83 | 422.76 | +0.21% | |
| 428.33 | 435.10 | 420.50 | 421.87 | -1.99% | |
| 428.35 | 435.85 | 422.69 | 430.43 | -0.61% | |
| 429.35 | 442.34 | 428.16 | 433.09 | +1.30% | |
| 428.60 | 438.92 | 420.99 | 427.55 | +1.22% | |
| 422.75 | 425.63 | 416.20 | 422.38 | +1.16% | |
| 426.24 | 432.66 | 415.05 | 417.55 | -2.52% | |
| 427.59 | 434.30 | 420.24 | 428.34 | -0.37% | |
| 429.40 | 433.06 | 417.76 | 429.94 | +1.79% | |
| 409.96 | 429.16 | 400.01 | 422.40 | +2.80% | |
| 412.92 | 429.23 | 407.15 | 410.88 | +2.01% | |
| 413.79 | 413.79 | 399.98 | 402.79 | -0.38% | |
| 405.72 | 410.11 | 400.51 | 404.31 | -1.89% | |
| 428.42 | 432.32 | 411.08 | 412.08 | -4.46% | |
| 447.12 | 451.12 | 427.72 | 431.31 | -3.09% | |
| 451.22 | 454.70 | 438.54 | 445.06 | -0.99% | |
| 456.56 | 478.85 | 436.00 | 449.51 | -1.47% | |
| 452.05 | 468.92 | 444.69 | 456.20 | +0.40% | |
| 442.63 | 456.92 | 440.03 | 454.38 | +2.71% | |
| 437.52 | 446.82 | 429.85 | 442.41 | +0.50% | |
| 420.65 | 441.15 | 414.85 | 440.19 | +2.53% | |
| 442.61 | 445.45 | 424.79 | 429.34 | -5.13% | |
| 470.17 | 476.67 | 441.33 | 452.56 | -5.22% | |
| 480.69 | 482.01 | 469.34 | 477.50 | -0.66% | |
| 464.50 | 484.85 | 457.05 | 480.67 | +1.74% | |
| 453.44 | 473.02 | 449.72 | 472.45 | +3.55% | |
| 445.95 | 456.24 | 436.01 | 456.24 | +1.04% | |
| 441.04 | 460.38 | 441.04 | 451.55 | +2.52% | |
| 450.00 | 450.00 | 431.31 | 440.47 | -1.68% | |
| 450.60 | 456.91 | 415.15 | 448.00 | -0.58% | |
| 463.17 | 463.17 | 446.25 | 450.60 | -2.53% | |
| 460.68 | 481.19 | 460.15 | 462.29 | -0.24% | |
| 442.47 | 465.67 | 435.36 | 463.39 | +3.79% | |
| 459.47 | 464.73 | 437.55 | 446.49 | -2.55% | |
| 456.28 | 462.95 | 448.54 | 458.16 | +0.52% | |
| 441.14 | 456.37 | 439.87 | 455.77 | +3.75% | |
| 434.55 | 442.99 | 429.50 | 439.29 | +1.35% | |
| 436.49 | 438.60 | 426.16 | 433.45 | +0.13% | |
| 450.31 | 453.58 | 432.08 | 432.90 | -4.51% | |
| 451.45 | 457.43 | 436.60 | 453.33 | +0.14% | |
| 440.80 | 452.78 | 440.32 | 452.68 | +3.31% | |
| 430.65 | 439.39 | 427.03 | 438.19 | +1.82% | |
| 440.26 | 440.26 | 417.17 | 430.37 | -1.37% | |
| 463.20 | 464.81 | 426.74 | 436.33 | -5.34% | |
| 453.40 | 464.04 | 450.72 | 460.96 | +2.28% | |
| 448.26 | 453.59 | 443.86 | 450.69 | -0.27% | |
| 462.39 | 465.19 | 442.65 | 451.93 | -1.75% | |
| 459.96 | 464.40 | 454.24 | 460.00 | +0.01% | |
| 459.69 | 465.39 | 453.88 | 459.96 | -0.06% | |
| 448.93 | 465.78 | 442.46 | 460.23 | +1.61% | |
| 449.10 | 456.00 | 442.94 | 452.94 | +0.30% | |
| 487.70 | 488.83 | 448.73 | 451.59 | +1.10% | |
| 437.40 | 446.69 | 425.03 | 446.69 | +2.50% | |
| 437.07 | 437.48 | 419.10 | 435.78 | -1.03% | |
| 449.68 | 459.99 | 437.24 | 440.30 | -2.44% | |
| 429.75 | 455.75 | 426.11 | 451.30 | +4.22% | |
| 422.24 | 433.32 | 416.45 | 433.04 | +2.66% | |
| 420.84 | 427.36 | 410.40 | 421.83 | +0.58% | |
| 424.19 | 427.08 | 404.76 | 419.40 | -2.00% | |
| 435.91 | 438.57 | 418.56 | 427.97 | -1.53% | |
| 425.00 | 441.22 | 424.15 | 434.64 | +2.22% | |
| 438.10 | 438.96 | 412.40 | 425.20 | -2.49% | |
| 419.85 | 439.70 | 418.75 | 436.06 | +2.78% | |
| 399.84 | 429.83 | 399.84 | 424.28 | +5.65% | |
| 404.05 | 417.43 | 395.65 | 401.59 | -0.83% | |
| 406.61 | 407.34 | 402.10 | 404.94 | +0.04% | |
| 408.77 | 412.83 | 404.55 | 404.76 | -1.29% | |
| 410.23 | 416.32 | 398.07 | 410.04 | -0.05% | |
| 416.11 | 420.04 | 410.16 | 410.23 | -1.38% | |
| 408.67 | 419.19 | 408.52 | 415.95 | +1.08% | |
| 407.92 | 415.80 | 403.25 | 411.52 | +0.88% | |
| 407.11 | 412.00 | 402.19 | 407.93 | +0.20% | |
| 410.53 | 414.22 | 399.83 | 407.11 | -1.48% | |
| 438.88 | 445.28 | 412.20 | 413.21 | -5.34% | |
| 435.80 | 455.99 | 426.12 | 436.50 | +0.19% | |
| 432.03 | 442.31 | 430.00 | 435.66 | +1.03% | |
| 450.00 | 450.80 | 428.97 | 431.20 | -3.00% | |
| 443.90 | 448.86 | 433.03 | 444.54 | +0.73% | |
| 427.59 | 441.31 | 427.59 | 441.31 | +3.40% | |
| 424.10 | 429.56 | 421.38 | 426.81 | +1.06% | |
| 421.05 | 427.86 | 416.57 | 422.34 | +0.31% | |
| 428.95 | 430.63 | 415.41 | 421.05 | -1.19% | |
| 426.76 | 437.10 | 423.30 | 426.12 | -0.44% | |
| 432.59 | 435.00 | 423.21 | 428.02 | -0.50% | |
| 411.85 | 434.55 | 411.39 | 430.16 | +4.31% | |
| 418.77 | 426.35 | 408.62 | 412.39 | -1.35% | |
| 409.89 | 425.57 | 405.86 | 418.05 | +1.71% | |
| 421.00 | 421.00 | 407.13 | 411.01 | -2.29% | |
| 425.14 | 426.91 | 416.26 | 420.64 | -0.06% | |
| 414.79 | 432.21 | 414.25 | 420.90 | +2.38% | |
| 414.64 | 421.31 | 409.65 | 411.13 | -1.56% | |
| 407.28 | 424.47 | 407.28 | 417.64 | +2.71% | |
| 404.07 | 419.48 | 397.91 | 406.64 | +0.80% | |
| 404.03 | 406.87 | 395.05 | 403.40 | +0.62% | |
| 405.53 | 412.36 | 400.90 | 400.91 | -2.00% | |
| 421.44 | 422.15 | 405.06 | 409.09 | -3.09% | |
| 411.99 | 422.77 | 410.45 | 422.15 | +2.02% | |
| 418.50 | 424.00 | 410.11 | 413.79 | -0.31% | |
| 423.73 | 428.28 | 414.54 | 415.06 | -4.54% | |
| 432.53 | 439.87 | 418.59 | 434.79 | +1.29% | |
| 422.33 | 430.91 | 414.46 | 429.27 | +2.19% | |
| 416.97 | 425.70 | 413.76 | 420.09 | +0.67% | |
| 419.95 | 423.06 | 409.87 | 417.28 | -1.08% | |
| 415.50 | 430.30 | 408.66 | 421.82 | +1.93% | |
| 412.61 | 415.20 | 402.44 | 413.84 | +0.02% | |
| 403.97 | 415.38 | 388.05 | 413.77 | +2.63% | |
| 392.72 | 411.65 | 392.72 | 403.17 | +2.66% | |
| 400.18 | 405.13 | 383.24 | 392.72 | -2.57% | |
| 410.06 | 410.06 | 394.99 | 403.07 | -0.97% | |
| 406.89 | 419.89 | 403.01 | 407.00 | +0.27% | |
| 412.92 | 424.72 | 403.08 | 405.90 | -1.57% | |
| 431.12 | 435.62 | 410.00 | 412.39 | -3.74% | |
| 427.62 | 434.22 | 426.29 | 428.43 | +0.08% | |
| 425.00 | 431.14 | 424.01 | 428.08 | +0.64% | |
| 424.78 | 434.74 | 422.86 | 425.34 | -0.57% | |
| 441.58 | 449.76 | 415.67 | 427.78 | -2.03% | |
| 438.08 | 446.27 | 433.25 | 436.64 | -0.49% | |
| 456.67 | 456.67 | 428.55 | 438.78 | -2.64% | |
| 435.25 | 464.04 | 435.25 | 450.69 | +3.59% | |
| 419.92 | 436.95 | 419.92 | 435.07 | +1.51% | |
| 420.77 | 429.46 | 413.96 | 428.61 | +2.91% | |
| 453.05 | 471.88 | 412.64 | 416.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WINA chart for longer ranges.