Stock listing
NASDAQ:WINA Winmark Corporation Stock
Home listing (NASDAQ) of Winmark Corporation
Follow Winmark Corporation into a list and get an email when it puts out news.
Share price · NASDAQ:WINA
$285.69 USD -1.19 (-0.4%)
Close on Oct 30, 2026
- Day range
- $280.77 – $293.75 USDOct 30, 2026
- Volume
- 125,171 sharesOct 30, 2026
- Market cap
- $1.02B USDAt the close on Oct 30, 2026 · price × 3.56M shares outstanding
- 52-week range
- $275.47 – $488.83 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $23.09M USDMedian day 66,582 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:WINA · Home | $285.69 USD | -1.19 (-0.4%) | 125,171 | $290.05 | $293.75 | $280.77 | $286.88 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:WINA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $285.69 | -1.19 | -0.4% | $290.05 | $293.75 | $280.77 | 125,171 | |
| $286.88 | +3.90 | +1.4% | $288.31 | $291.03 | $285.20 | 71,478 | |
| $282.98 | +1.98 | +0.7% | $279.80 | $283.81 | $279.16 | 66,464 | |
| $281.00 | -1.29 | -0.5% | $283.34 | $284.54 | $280.00 | 68,946 | |
| $282.29 | +2.58 | +0.9% | $278.79 | $286.20 | $278.79 | 104,441 | |
| $279.71 | -6.26 | -2.2% | $281.61 | $285.00 | $275.47 | 132,400 | |
| $285.97 | +5.20 | +1.9% | $279.42 | $289.39 | $279.42 | 123,600 | |
| $280.77 | -24.33 | -8.0% | $304.62 | $305.51 | $280.10 | 108,600 | |
| $305.10 | +2.99 | +1.0% | $302.11 | $310.74 | $299.55 | 79,000 | |
| $302.11 | -12.72 | -4.0% | $313.68 | $314.57 | $301.16 | 85,600 | |
| $314.83 | +0.57 | +0.2% | $313.31 | $319.19 | $312.41 | 64,300 | |
| $314.26 | +16.29 | +5.5% | $309.87 | $328.39 | $306.63 | 111,100 | |
| $297.97 | +15.59 | +5.5% | $281.59 | $304.66 | $280.20 | 97,900 | |
| $282.38 | -9.57 | -3.3% | $294.48 | $295.85 | $281.35 | 58,200 | |
| $291.95 | +0.09 | 0.0% | $291.76 | $293.32 | $287.95 | 47,800 | |
| $291.86 | -3.28 | -1.1% | $295.99 | $295.99 | $290.54 | 37,800 | |
| $295.14 | +0.22 | +0.1% | $294.92 | $299.05 | $290.94 | 66,400 | |
| $294.92 | -0.93 | -0.3% | $293.01 | $296.07 | $290.55 | 47,700 | |
| $295.85 | +1.99 | +0.7% | $294.66 | $297.31 | $291.80 | 66,800 | |
| $293.86 | -3.83 | -1.3% | $297.69 | $299.55 | $280.83 | 91,400 | |
| $297.69 | -1.77 | -0.6% | $302.88 | $303.97 | $294.54 | 46,200 | |
| $299.46 | -0.73 | -0.2% | $299.55 | $303.40 | $295.63 | 70,000 | |
| $300.19 | -5.75 | -1.9% | $308.30 | $311.29 | $298.42 | 110,500 | |
| $305.94 | +6.30 | +2.1% | $299.60 | $306.74 | $299.60 | 68,300 | |
| $299.64 | +3.29 | +1.1% | $295.83 | $300.41 | $292.89 | 65,800 | |
| $296.35 | +3.53 | +1.2% | $293.27 | $299.54 | $290.00 | 71,500 | |
| $292.82 | +1.56 | +0.5% | $292.27 | $296.36 | $287.13 | 93,300 | |
| $291.26 | -2.66 | -0.9% | $292.26 | $296.21 | $287.94 | 91,900 | |
| $293.92 | +7.73 | +2.7% | $290.84 | $296.58 | $287.05 | 86,000 | |
| $286.19 | +0.81 | +0.3% | $287.89 | $292.53 | $280.05 | 123,300 | |
| $285.38 | -9.29 | -3.2% | $293.34 | $293.35 | $283.36 | 537,400 | |
| $294.67 | -0.20 | -0.1% | $299.66 | $301.15 | $291.55 | 97,600 | |
| $294.87 | -6.68 | -2.2% | $301.66 | $305.00 | $293.90 | 87,400 | |
| $301.55 | +2.08 | +0.7% | $299.99 | $301.94 | $291.60 | 120,100 | |
| $299.47 | -9.00 | -2.9% | $308.47 | $312.05 | $298.53 | 85,000 | |
| $308.47 | -1.58 | -0.5% | $314.00 | $317.54 | $305.58 | 55,200 | |
| $310.05 | -1.51 | -0.5% | $308.70 | $311.35 | $306.24 | 43,400 | |
| $311.56 | -0.70 | -0.2% | $312.26 | $313.79 | $305.99 | 71,700 | |
| $312.26 | -5.91 | -1.9% | $315.99 | $315.99 | $306.80 | 63,000 | |
| $318.17 | +0.77 | +0.2% | $315.64 | $323.78 | $315.00 | 89,800 | |
| $317.40 | -2.12 | -0.7% | $324.86 | $324.86 | $316.96 | 43,900 | |
| $319.52 | -6.53 | -2.0% | $329.47 | $329.47 | $319.28 | 81,100 | |
| $326.05 | -6.67 | -2.0% | $330.92 | $330.92 | $317.83 | 75,700 | |
| $332.72 | -4.53 | -1.3% | $338.00 | $338.65 | $332.26 | 66,700 | |
| $337.25 | +2.02 | +0.6% | $337.25 | $339.93 | $333.62 | 32,300 | |
| $335.23 | -10.84 | -3.1% | $341.96 | $342.09 | $334.26 | 37,200 | |
| $346.07 | -1.07 | -0.3% | $349.88 | $350.71 | $342.92 | 43,500 | |
| $347.14 | -3.67 | -1.0% | $350.59 | $350.59 | $338.02 | 37,100 | |
| $350.81 | +6.53 | +1.9% | $346.75 | $353.12 | $345.97 | 23,000 | |
| $344.28 | +1.39 | +0.4% | $346.12 | $346.41 | $337.43 | 38,000 | |
| $342.89 | -11.52 | -3.3% | $346.57 | $349.46 | $342.24 | 33,800 | |
| $354.41 | +11.08 | +3.2% | $345.00 | $354.95 | $345.00 | 30,400 | |
| $343.33 | -6.45 | -1.8% | $352.00 | $352.67 | $342.48 | 29,300 | |
| $349.78 | -1.23 | -0.4% | $345.99 | $350.37 | $341.26 | 31,600 | |
| $351.01 | +1.41 | +0.4% | $349.13 | $357.71 | $347.83 | 39,500 | |
| $349.60 | +4.01 | +1.2% | $350.43 | $356.31 | $345.86 | 44,900 | |
| $345.59 | -24.36 | -6.6% | $367.24 | $370.00 | $345.32 | 76,500 | |
| $369.95 | -8.25 | -2.2% | $376.67 | $384.78 | $369.00 | 107,400 | |
| $378.20 | +10.08 | +2.7% | $364.97 | $378.82 | $364.03 | 40,200 | |
| $368.12 | +14.34 | +4.1% | $354.72 | $371.93 | $351.62 | 47,800 | |
| $353.78 | -8.84 | -2.4% | $364.09 | $364.79 | $348.98 | 40,800 | |
| $362.62 | +8.45 | +2.4% | $359.04 | $366.51 | $353.30 | 47,200 | |
| $354.17 | +5.25 | +1.5% | $346.30 | $356.35 | $346.30 | 47,000 | |
| $348.92 | +15.42 | +4.6% | $338.82 | $348.93 | $338.82 | 44,500 | |
| $333.50 | +2.15 | +0.6% | $329.09 | $334.03 | $325.06 | 56,200 | |
| $331.35 | -2.89 | -0.9% | $333.22 | $339.06 | $327.59 | 37,200 |
- Ticker
- NASDAQ:WINA
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 14, 2026
Quarterly Report for Quarter Ending September 26, 2026 (Form 10-Q)
Latest news
Quarterly Report for Quarter Ending September 26, 2026 (Form 10-Q)
Oct 14, 2026
Closed $297.97 (+5.5%) on Oct 14, 2026
Winmark Corporation Announces Quarterly Cash Dividend and Special Dividend
Oct 14, 2026
Closed $297.97 (+5.5%) on Oct 14, 2026
Winmark Corporation Announces Third Quarter Results
Oct 14, 2026
Closed $297.97 (+5.5%) on Oct 14, 2026
Winmark - the Resale Company® Extends Sustainability Partnership with Rawlings® and Easton® for Additional Three Years
Aug 26, 2026
Closed $346.07 (-0.3%) on Aug 26, 2026
Quarterly Report for Quarter Ending March 28, 2026 (Form 10-Q)
Apr 15, 2026
Closed $379.21 (-9.1%) on Apr 15, 2026
Winmark Signs Three New Athlete Partners to Join "Part of Their Journey" Campaign
Mar 26, 2026
Closed $428.34 (-0.4%) on Mar 26, 2026
Winmark Corporation Announces Quarterly Cash Dividend
Jan 28, 2026
Closed $460.00 (0.0%) on Jan 28, 2026
Winmark Set to Join S&P SmallCap 600
Jan 21, 2026
Closed $451.59 (+1.1%) on Jan 22, 2026
Winmark Corporation on 6ix
- News releases
- 8 in the last 12 months · 30 in all · newest Oct 14, 2026 · oldest 2019
Where Winmark Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:WINA · Home listing · This page | NASDAQ | United States | USD |
| BOATS:WINA | BOATS | United States | USD |
| Frankfurt:GBZ | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Winmark Corporation.