|
Delayed
Nasdaq
15:42:26 2026-08-17 EDT
|
5-day change | 1st Jan Change | ||
| 347.78 USD | -0.92% |
|
-8.04% | -14.11% |
| 07-15 | Winmark Corporation Approves Quarterly Cash Dividend, Payable on September 1, 2026 | CI |
| 07-15 | Winmark Fiscal Q2 Net Income Falls, Revenue Rises | MT |
Stock exchange
Quotes 5-day view: Winmark Corporation
Delayed Quote Nasdaq
| 2026-08-11 | 2026-08-12 | 2026-08-13 | 2026-08-14 | 2026-08-17 | |
|---|---|---|---|---|---|
| Last | US$369.95 | US$345.59 | US$349.60 | US$351.01 | US$347.79 |
| Volume | 107,443 | 76,538 | 44,896 | 39,523 | 19,617 |
| Change | -2.18% | -6.58% | +1.16% | +0.40% | -0.92% |
| Opening | US$376.67 | US$367.24 | US$350.43 | US$349.13 | US$345.99 |
| High | US$384.78 | US$370.00 | US$356.31 | US$357.71 | US$348.93 |
| Low | US$369.00 | US$345.32 | US$345.86 | US$347.83 | US$341.26 |
Performance
| 1 day | -0.21% | ||
| 1 week | -8.04% | ||
| Current month | +4.28% | ||
| 1 month | -10.39% | ||
| 3 months | -1.49% | ||
| 6 months | -24.09% | ||
| Current year | -14.11% | ||
| 1 year | -20.97% | ||
| 3 years | -2.94% | ||
| 5 years | +73.42% | ||
| 10 years | +253.51% |
Volumes
marketsDaily volume
19,617
Estimated daily volume
20,401
Avg. Volume 20 sessions
50,691
Daily volume ratio
0.4
Avg. Volume 20 sessions USD
17,629,569.44
Record volume 1
1,186,400
Record volume 2
947,977
Record volume 3
915,091
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
1,260,887,240
Net sales (USD)
86,055,700
Number of employees
87
Sales / Employee (USD)
989,146
Free-Float
82.98 %
Free-Float capitalization (USD)
1,046,233,042
Average Daily Capital Traded
1.4%
Indicators
Moving average 5 days
358.87
Moving average 20 days
353.27
Moving average 50 days
380.74
Moving average 100 days
385.81
Price spread / (MMA5)
+3.19%
Price spread / (MMA20)
+1.58%
Price spread / (MMA50)
+9.47%
Price spread / (MMA100)
+10.93%
STIM
RSI 9 days
44.31
RSI 14 days
44.11
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.92% | -8.04% | -20.97% | -2.94% | 1.26B | |
| -3.20% | +0.52% | -43.04% | -20.55% | 18.67B | |
| -3.06% | -2.98% | +4.10% | +16.71% | 8.37B | |
| +2.36% | +0.64% | +38.86% | +15.38% | 5.41B | |
| +0.07% | +3.24% | -15.99% | -0.74% | 4.17B | |
| -1.07% | -3.01% | +22.42% | +59.89% | 1.54B | |
| 0.00% | -1.28% | -19.02% | -28.17% | 1.3B | |
| -1.07% | +0.83% | -19.25% | -33.70% | 1.14B | |
| -2.43% | -1.16% | +38.57% | -0.35% | 587M | |
| +1.54% | +0.77% | -35.70% | -7.80% | 513M | |
| Average | -0.84% | -0.52% | -5.00% | -0.23% | 4.3B | |
| Weighted average by Cap. | -1.93% | +1.48% | -15.36% | -3.60% |
Historical Quotes: Winmark Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f456e4f218689a2d273.UjrNuwDP5vhjV2fzdAhWFtyk5nvOSvAkt0f8krSPStE.YGym9ke4hbtTHACDWXgGfOrAow2KBaBv8xGx5IDpKKgDffyOb56inwRkEA
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:42:26 | 347.78 | 40 | 5,122 |
| 15:40:17 | 347.96 | 40 | 5,082 |
| 15:35:00 | 347.97 | 40 | 5,042 |
| 15:29:45 | 348.44 | 40 | 5,002 |
| 15:25:00 | 348.33 | 78 | 4,962 |
| 15:25:00 | 348.40 | 40 | 4,884 |
| 15:25:00 | 348.40 | 60 | 4,844 |
| 15:25:00 | 348.19 | 50 | 4,784 |
| 15:25:00 | 348.31 | 50 | 4,734 |
| 15:25:00 | 347.84 | 40 | 4,684 |
Course Extremes
| 1 week | 341.26 |  | 384.78 |
| 1 month | 325.06 | | 390.51 |
| Current year | 325.06 | | 488.83 |
| 1 year | 325.06 | | 527.37 |
| 3 years | 295.78 | | 527.37 |
| 5 years | 183.94 | | 527.37 |
| 10 years | 97.66 | | 527.37 |
Monthly variations
Annual variations
| 2026 | -13.32% | ||
| 2025 | +3.02% | ||
| 2024 | -5.86% | ||
| 2023 | +77.06% | ||
| 2022 | -5.02% | ||
| 2021 | +33.63% | ||
| 2020 | -6.30% | ||
| 2019 | +24.72% | ||
| 2018 | +22.87% | ||
| 2017 | +2.58% | ||
| 2016 | +35.63% | ||
| 2015 | +7.01% | ||
| 2014 | -6.15% | ||
| 2013 | +62.49% | ||
| 2012 | -0.64% | ||
| 2011 | +70.54% | ||
| 2010 | +56.54% | ||
| 2009 | +86.87% | ||
| 2008 | -45.24% | ||
| 2007 | +4.01% | ||
| 2006 | -3.35% | ||
| 2005 | -21.47% | ||
| 2004 | +44.72% | ||
| 2003 | +83.78% | ||
| 2002 | -8.67% | ||
| 2001 | +136.76% | ||
| 2000 | +15.63% | ||
| 1999 | -69.23% | ||
| 1998 | +8.33% | ||
| 1997 | +37.14% | ||
| 1996 | -9.09% | ||
| 1995 | -9.41% | ||
| 1994 | -40.14% | ||
| 1993 | +18.33% |
- Stock Market
- Stocks
- WINA Stock
- Quotes Winmark Corporation
Select your edition
All financial news and data tailored to specific country editions
