Winmark Corporation (WINA) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -10.3%
- 3M
- -25.0%
- YTD
- -34.0%
- 1Y
- -36.4%
- 3Y
- -14.9%
- 5Y
- +0.4%
Loading 10-year price history...
WINA Historical Performance
WINA Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -8.7%
- 2003 annual price return
- +83.8%
- 2004 annual price return
- +30.8%
- 2005 annual price return
- -22.6%
- 2006 annual price return
- -1.5%
- 2007 annual price return
- +5.6%
- 2008 annual price return
- -45.2%
- 2009 annual price return
- +86.9%
- 2010 annual price return
- +53.0%
- 2011 annual price return
- +70.3%
- 2012 annual price return
- -2.7%
- 2013 annual price return
- +54.4%
- 2014 annual price return
- -3.5%
- 2015 annual price return
- +8.2%
- 2016 annual price return
- +34.9%
- 2017 annual price return
- +3.8%
- 2018 annual price return
- +20.2%
- 2019 annual price return
- +25.5%
- 2020 annual price return
- -6.4%
- 2021 annual price return
- +32.1%
- 2022 annual price return
- -5.2%
- 2023 annual price return
- +75.7%
- 2024 annual price return
- -3.6%
- 2025 annual price return
- +3.8%
- 2026 annual price return
- -27.3%
WINA Stock Price Trajectory (1993–2026)
As of November 8, 2026, Winmark Corporation (WINA) trades at $265.23, representing a -36.4% return over the past year. The stock has delivered a +22.7% total return over five years (+0.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $527.37 on October 3, 2025. From this peak, WINA has corrected -49.7%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers CD, UFPT (+36.2% 1Y), and FCFS (+14.7% 1Y), WINA has underperformed the peer group average. Compare WINA vs CD →
WINA Historical Price Data · from 1993
Rows 1–50 of 8,358| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 265.84 | 273.57 | 263.05 | 265.23 | 97K | -1.25% |
| 2026-11-05 | 278.62 | 282.92 | 261.71 | 268.59 | 70K | -3.21% |
| 2026-11-04 | 276.79 | 284.31 | 275.46 | 277.51 | 68K | +3.33% |
| 2026-11-03 | 284.70 | 284.70 | 266.51 | 268.56 | 92K | -5.16% |
| 2026-11-02 | 287.36 | 293.54 | 281.19 | 283.16 | 72K | -0.89% |
| 2026-10-30 | 290.05 | 293.75 | 280.77 | 285.69 | 125K | -0.41% |
| 2026-10-29 | 288.31 | 291.03 | 285.20 | 286.88 | 72K | +1.38% |
| 2026-10-28 | 279.80 | 283.81 | 279.16 | 282.98 | 67K | +0.70% |
| 2026-10-27 | 283.34 | 284.54 | 279.88 | 281.00 | 70K | -0.46% |
| 2026-10-26 | 278.79 | 286.20 | 278.40 | 282.29 | 106K | +0.92% |
| 2026-10-23 | 281.61 | 285.00 | 275.47 | 279.71 | 133K | -2.19% |
| 2026-10-22 | 279.42 | 289.39 | 279.42 | 285.97 | 124K | +1.85% |
| 2026-10-21 | 304.62 | 305.51 | 280.10 | 280.77 | 109K | -7.97% |
| 2026-10-20 | 302.11 | 310.74 | 299.55 | 305.10 | 79K | +0.99% |
| 2026-10-19 | 313.68 | 314.57 | 301.16 | 302.11 | 86K | -4.04% |
| 2026-10-16 | 313.31 | 319.19 | 312.41 | 314.83 | 65K | +0.18% |
| 2026-10-15 | 309.87 | 328.39 | 306.63 | 314.26 | 111K | +5.47% |
| 2026-10-14 | 281.59 | 304.66 | 280.20 | 297.97 | 98K | +5.52% |
| 2026-10-13 | 294.48 | 295.85 | 281.35 | 282.38 | 59K | -3.28% |
| 2026-10-12 | 291.76 | 293.32 | 287.95 | 291.95 | 48K | +0.03% |
| 2026-10-09 | 295.99 | 295.99 | 290.54 | 291.86 | 39K | -1.11% |
| 2026-10-08 | 294.92 | 299.05 | 290.94 | 295.14 | 70K | +0.07% |
| 2026-10-07 | 293.01 | 296.07 | 290.55 | 294.92 | 54K | -0.31% |
| 2026-10-06 | 294.66 | 297.31 | 291.80 | 295.85 | 69K | +0.68% |
| 2026-10-05 | 297.69 | 299.55 | 280.83 | 293.86 | 92K | -1.29% |
| 2026-10-02 | 302.88 | 303.97 | 294.54 | 297.69 | 46K | -0.59% |
| 2026-10-01 | 299.55 | 303.40 | 295.63 | 299.46 | 70K | -0.24% |
| 2026-09-30 | 308.30 | 311.29 | 298.42 | 300.19 | 111K | -1.88% |
| 2026-09-29 | 299.60 | 306.74 | 299.60 | 305.94 | 68K | +2.10% |
| 2026-09-28 | 295.83 | 300.41 | 292.89 | 299.64 | 66K | +1.11% |
| 2026-09-25 | 293.27 | 299.54 | 290.00 | 296.35 | 72K | +1.21% |
| 2026-09-24 | 292.27 | 296.36 | 287.13 | 292.82 | 96K | +0.54% |
| 2026-09-23 | 292.26 | 296.21 | 287.94 | 291.26 | 93K | -0.91% |
| 2026-09-22 | 290.84 | 296.58 | 287.05 | 293.92 | 90K | +2.70% |
| 2026-09-21 | 287.89 | 292.53 | 280.05 | 286.19 | 123K | +0.28% |
| 2026-09-18 | 293.34 | 293.35 | 283.36 | 285.38 | 537K | -3.15% |
| 2026-09-17 | 299.66 | 301.15 | 291.55 | 294.67 | 98K | -0.07% |
| 2026-09-16 | 301.66 | 305.00 | 293.90 | 294.87 | 89K | -2.22% |
| 2026-09-15 | 299.99 | 301.94 | 291.60 | 301.55 | 122K | +0.69% |
| 2026-09-14 | 308.47 | 312.05 | 298.53 | 299.47 | 85K | -2.92% |
| 2026-09-11 | 314.00 | 317.54 | 305.58 | 308.47 | 55K | -0.51% |
| 2026-09-10 | 308.70 | 311.35 | 306.24 | 310.05 | 44K | -0.48% |
| 2026-09-09 | 312.26 | 313.79 | 305.99 | 311.56 | 72K | -0.22% |
| 2026-09-08 | 315.99 | 315.99 | 306.80 | 312.26 | 65K | -1.86% |
| 2026-09-04 | 315.64 | 323.78 | 315.00 | 318.17 | 90K | +0.24% |
| 2026-09-03 | 324.86 | 324.86 | 316.96 | 317.40 | 44K | -0.66% |
| 2026-09-02 | 329.47 | 329.47 | 319.28 | 319.52 | 81K | -2.00% |
| 2026-09-01 | 330.92 | 330.92 | 317.83 | 326.05 | 76K | -2.00% |
| 2026-08-31 | 338.00 | 338.65 | 332.26 | 332.72 | 67K | -1.34% |
| 2026-08-28 | 337.25 | 339.93 | 333.62 | 337.25 | 32K | +0.60% |
WINA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
WINA — Frequently Asked Questions
Quick answers to the most common questions about buying WINA stock.
How has WINA stock performed recently?
WINA declined -36.4% over the past year, below its 5-year annualized CAGR of +0.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is WINA's all-time high price?
Winmark Corporation reached $527.37 on 2025-10-03. The 52-week high is $488.83. Current 1-year return of -36.4% places the stock further from historical peaks.
Where can I download WINA historical price data?
This page provides WINA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.