Nasdaq · Common stock
Winmark (WINA)
$282.29 +$2.58 (+0.92%)
- Day’s range
- $278.40–$286.20
- Volume
- 104,454
WINA price history
WINA closed at $282.29 on Oct. 26, 2026. Over the past year, its daily close ranged from $279.71 on Oct. 23, 2026 to $480.67 on March 3, 2026.
Data table: WINA daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $282.29 |
| Oct. 23, 2026 | $279.71 |
| Oct. 22, 2026 | $285.97 |
| Oct. 21, 2026 | $280.77 |
| Oct. 20, 2026 | $305.10 |
| Oct. 19, 2026 | $302.11 |
| Oct. 16, 2026 | $314.83 |
| Oct. 15, 2026 | $314.26 |
| Oct. 14, 2026 | $297.97 |
| Oct. 13, 2026 | $282.38 |
| Oct. 12, 2026 | $291.95 |
| Oct. 9, 2026 | $291.86 |
| Oct. 8, 2026 | $295.14 |
| Oct. 7, 2026 | $294.92 |
| Oct. 6, 2026 | $295.85 |
| Oct. 5, 2026 | $293.86 |
| Oct. 2, 2026 | $297.69 |
| Oct. 1, 2026 | $299.46 |
| Sept. 30, 2026 | $300.19 |
| Sept. 29, 2026 | $305.94 |
| Sept. 28, 2026 | $299.64 |
| Sept. 25, 2026 | $296.35 |
| Sept. 24, 2026 | $292.82 |
| Sept. 23, 2026 | $291.26 |
| Sept. 22, 2026 | $293.92 |
| Sept. 21, 2026 | $286.19 |
| Sept. 18, 2026 | $285.38 |
| Sept. 17, 2026 | $294.67 |
| Sept. 16, 2026 | $294.87 |
| Sept. 15, 2026 | $301.55 |
| Sept. 14, 2026 | $299.47 |
| Sept. 11, 2026 | $308.47 |
| Sept. 10, 2026 | $310.05 |
| Sept. 9, 2026 | $311.56 |
| Sept. 8, 2026 | $312.26 |
| Sept. 4, 2026 | $318.17 |
| Sept. 3, 2026 | $317.40 |
| Sept. 2, 2026 | $319.52 |
| Sept. 1, 2026 | $326.05 |
| Aug. 31, 2026 | $332.72 |
| Aug. 28, 2026 | $337.25 |
| Aug. 27, 2026 | $335.23 |
| Aug. 26, 2026 | $346.07 |
| Aug. 25, 2026 | $347.14 |
| Aug. 24, 2026 | $350.81 |
| Aug. 21, 2026 | $344.28 |
| Aug. 20, 2026 | $342.89 |
| Aug. 19, 2026 | $354.41 |
| Aug. 18, 2026 | $343.33 |
| Aug. 17, 2026 | $349.78 |
| Aug. 14, 2026 | $351.01 |
| Aug. 13, 2026 | $349.60 |
| Aug. 12, 2026 | $345.59 |
| Aug. 11, 2026 | $369.95 |
| Aug. 10, 2026 | $378.20 |
| Aug. 7, 2026 | $368.12 |
| Aug. 6, 2026 | $353.78 |
| Aug. 5, 2026 | $362.62 |
| Aug. 4, 2026 | $354.17 |
| Aug. 3, 2026 | $348.92 |
| July 31, 2026 | $333.50 |
| July 30, 2026 | $331.35 |
| July 29, 2026 | $334.24 |
| July 28, 2026 | $346.51 |
| July 27, 2026 | $341.91 |
| July 24, 2026 | $332.52 |
| July 23, 2026 | $335.67 |
| July 22, 2026 | $351.97 |
| July 21, 2026 | $358.38 |
| July 20, 2026 | $380.35 |
| July 17, 2026 | $388.10 |
| July 16, 2026 | $388.95 |
| July 15, 2026 | $376.76 |
| July 14, 2026 | $376.66 |
| July 13, 2026 | $386.74 |
| July 10, 2026 | $385.44 |
| July 9, 2026 | $387.26 |
| July 8, 2026 | $395.56 |
| July 7, 2026 | $411.56 |
| July 6, 2026 | $421.58 |
| July 2, 2026 | $424.29 |
| July 1, 2026 | $420.09 |
| June 30, 2026 | $423.08 |
| June 29, 2026 | $414.84 |
| June 26, 2026 | $418.19 |
| June 25, 2026 | $428.89 |
| June 24, 2026 | $430.25 |
| June 23, 2026 | $403.71 |
| June 22, 2026 | $393.64 |
| June 18, 2026 | $400.34 |
| June 17, 2026 | $400.54 |
| June 16, 2026 | $404.26 |
| June 15, 2026 | $402.61 |
| June 12, 2026 | $400.62 |
| June 11, 2026 | $394.82 |
| June 10, 2026 | $389.26 |
| June 9, 2026 | $387.62 |
| June 8, 2026 | $370.23 |
| June 5, 2026 | $377.59 |
| June 4, 2026 | $380.24 |
| June 3, 2026 | $375.70 |
| June 2, 2026 | $374.42 |
| June 1, 2026 | $380.52 |
| May 29, 2026 | $378.57 |
| May 28, 2026 | $391.39 |
| May 27, 2026 | $383.88 |
| May 26, 2026 | $374.21 |
| May 22, 2026 | $364.86 |
| May 21, 2026 | $362.28 |
| May 20, 2026 | $359.57 |
| May 19, 2026 | $351.11 |
| May 18, 2026 | $353.06 |
| May 15, 2026 | $351.18 |
| May 14, 2026 | $361.83 |
| May 13, 2026 | $352.26 |
| May 12, 2026 | $360.36 |
| May 11, 2026 | $361.31 |
| May 8, 2026 | $373.40 |
| May 7, 2026 | $367.83 |
| May 6, 2026 | $371.53 |
| May 5, 2026 | $372.02 |
| May 4, 2026 | $368.70 |
| May 1, 2026 | $373.23 |
| April 30, 2026 | $380.49 |
| April 29, 2026 | $374.82 |
| April 28, 2026 | $372.82 |
| April 27, 2026 | $385.39 |
| April 24, 2026 | $399.05 |
| April 23, 2026 | $400.30 |
| April 22, 2026 | $411.66 |
| April 21, 2026 | $405.24 |
| April 20, 2026 | $387.45 |
| April 17, 2026 | $389.45 |
| April 16, 2026 | $381.68 |
| April 15, 2026 | $379.21 |
| April 14, 2026 | $417.00 |
| April 13, 2026 | $423.51 |
| April 10, 2026 | $444.10 |
| April 9, 2026 | $456.87 |
| April 8, 2026 | $439.97 |
| April 7, 2026 | $422.76 |
| April 6, 2026 | $421.87 |
| April 2, 2026 | $430.43 |
| April 1, 2026 | $433.09 |
| March 31, 2026 | $427.55 |
| March 30, 2026 | $422.38 |
| March 27, 2026 | $417.55 |
| March 26, 2026 | $428.34 |
| March 25, 2026 | $429.94 |
| March 24, 2026 | $422.40 |
| March 23, 2026 | $410.88 |
| March 20, 2026 | $402.79 |
| March 19, 2026 | $404.31 |
| March 18, 2026 | $412.08 |
| March 17, 2026 | $431.31 |
| March 16, 2026 | $445.06 |
| March 13, 2026 | $449.51 |
| March 12, 2026 | $456.20 |
| March 11, 2026 | $454.38 |
| March 10, 2026 | $442.41 |
| March 9, 2026 | $440.19 |
| March 6, 2026 | $429.34 |
| March 5, 2026 | $452.56 |
| March 4, 2026 | $477.50 |
| March 3, 2026 | $480.67 |
| March 2, 2026 | $472.45 |
| Feb. 27, 2026 | $456.24 |
| Feb. 26, 2026 | $451.55 |
| Feb. 25, 2026 | $440.47 |
| Feb. 24, 2026 | $448.00 |
| Feb. 23, 2026 | $450.60 |
| Feb. 20, 2026 | $462.29 |
| Feb. 19, 2026 | $463.39 |
| Feb. 18, 2026 | $446.49 |
| Feb. 17, 2026 | $458.16 |
| Feb. 13, 2026 | $455.77 |
| Feb. 12, 2026 | $439.29 |
| Feb. 11, 2026 | $433.45 |
| Feb. 10, 2026 | $432.90 |
| Feb. 9, 2026 | $453.33 |
| Feb. 6, 2026 | $452.68 |
| Feb. 5, 2026 | $438.19 |
| Feb. 4, 2026 | $430.37 |
| Feb. 3, 2026 | $436.33 |
| Feb. 2, 2026 | $460.96 |
| Jan. 30, 2026 | $450.69 |
| Jan. 29, 2026 | $451.93 |
| Jan. 28, 2026 | $460.00 |
| Jan. 27, 2026 | $459.96 |
| Jan. 26, 2026 | $460.23 |
| Jan. 23, 2026 | $452.94 |
| Jan. 22, 2026 | $451.59 |
| Jan. 21, 2026 | $446.69 |
| Jan. 20, 2026 | $435.78 |
| Jan. 16, 2026 | $440.30 |
| Jan. 15, 2026 | $451.30 |
| Jan. 14, 2026 | $433.04 |
| Jan. 13, 2026 | $421.83 |
| Jan. 12, 2026 | $419.40 |
| Jan. 9, 2026 | $427.97 |
| Jan. 8, 2026 | $434.64 |
| Jan. 7, 2026 | $425.20 |
| Jan. 6, 2026 | $436.06 |
| Jan. 5, 2026 | $424.28 |
| Jan. 2, 2026 | $401.59 |
| Dec. 31, 2025 | $404.94 |
| Dec. 30, 2025 | $404.76 |
| Dec. 29, 2025 | $410.04 |
| Dec. 26, 2025 | $410.23 |
| Dec. 24, 2025 | $415.95 |
| Dec. 23, 2025 | $411.52 |
| Dec. 22, 2025 | $407.93 |
| Dec. 19, 2025 | $407.11 |
| Dec. 18, 2025 | $413.21 |
| Dec. 17, 2025 | $436.50 |
| Dec. 16, 2025 | $435.66 |
| Dec. 15, 2025 | $431.20 |
| Dec. 12, 2025 | $444.54 |
| Dec. 11, 2025 | $441.31 |
| Dec. 10, 2025 | $426.81 |
| Dec. 9, 2025 | $422.34 |
| Dec. 8, 2025 | $421.05 |
| Dec. 5, 2025 | $426.12 |
| Dec. 4, 2025 | $428.02 |
| Dec. 3, 2025 | $430.16 |
| Dec. 2, 2025 | $412.39 |
| Dec. 1, 2025 | $418.05 |
| Nov. 28, 2025 | $411.01 |
| Nov. 26, 2025 | $420.64 |
| Nov. 25, 2025 | $420.90 |
| Nov. 24, 2025 | $411.13 |
| Nov. 21, 2025 | $417.64 |
| Nov. 20, 2025 | $406.64 |
| Nov. 19, 2025 | $403.40 |
| Nov. 18, 2025 | $400.91 |
| Nov. 17, 2025 | $409.09 |
| Nov. 14, 2025 | $422.15 |
| Nov. 13, 2025 | $413.79 |
| Nov. 12, 2025 | $415.06 |
| Nov. 11, 2025 | $434.79 |
| Nov. 10, 2025 | $429.27 |
| Nov. 7, 2025 | $420.09 |
| Nov. 6, 2025 | $417.28 |
| Nov. 5, 2025 | $421.82 |
| Nov. 4, 2025 | $413.84 |
| Nov. 3, 2025 | $413.77 |
| Oct. 31, 2025 | $403.17 |
| Oct. 30, 2025 | $392.72 |
| Oct. 29, 2025 | $403.07 |
| Oct. 28, 2025 | $407.00 |
| Oct. 27, 2025 | $405.90 |
Key figures
- 52-week range
- $279.71–$480.67Low Oct. 23, 2026; high March 3, 2026
- Average daily volume
- 74,546Past 3 months
- Market value
- $1.01B
- Dividend yield
- 4.61%Past 12 months of regular dividends
- From 52-week high
- −41.27%
Price change
- 1 month
- −4.74%
- 3 months
- −15.11%
- Year to date
- −30.29%
- 1 year
- −31.55%
$1,000 a year ago
$1,000 put into WINA at the close on Oct. 24, 2025 would be worth $685.
Price only, dividends not included.
What Wall Street says about WINA
No Wall Street firm has published a rating or price-target change on WINA in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Dec. 1 | $4.00 |
| Regular, paid Sept. 1 | $1.02 |
| Regular, paid June 1 | $1.02 |
| Regular, paid March 2 | $0.96 |
| Regular, paid Dec. 1, 2025 | $10.00 |
About Winmark Corp
Winmark Corp is a franchisor of value-oriented retail store concepts that buy, sell, and trade gently used merchandise. The company has one reportable segment, including Franchising, and one non-reportable segment, Leasing. The franchising segment franchises value-oriented retail stores that buy, sell, trade, and consign merchandise as well as provide strategic consulting services relating to franchising. The leasing segment includes the middle-market equipment leasing business and small-ticket financing business. It generates a majority of its revenue from the Franchising segment.
- Headquarters
- Minneapolis, Minn.
- Employees
- 87
- Listed
- April 8, 1993
- Sector
- Consumer discretionary
- Industry
- Retail-miscellaneous retail
In WallStreetDigest editions
No WallStreetDigest article about WINA is on the site yet.