|
Market Closed -
Nasdaq
16:00:00 2026-10-16 EDT
|
5-day change | 1st Jan Change | ||
| 314.83 USD | +0.18% |
|
+7.87% | -22.25% |
Stock exchange
Quotes 5-day view: Winmark Corporation
Delayed Quote Nasdaq
| 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | |
|---|---|---|---|---|---|
| Last | US$291.95 | US$282.38 | US$297.97 | US$314.26 | US$314.83 |
| Volume | 47,894 | 58,744 | 97,887 | 111,146 | 65,222 |
| Change | +0.03% | -3.28% | +5.52% | +5.47% | +0.18% |
| Opening | US$291.76 | US$294.48 | US$281.59 | US$309.87 | US$313.31 |
| High | US$293.32 | US$295.85 | US$304.66 | US$328.39 | US$319.19 |
| Low | US$287.95 | US$281.35 | US$280.20 | US$306.63 | US$312.41 |
Performance
| 1 day | +0.18% | ||
| 1 week | +7.87% | ||
| Current month | +4.88% | ||
| 1 month | +6.77% | ||
| 3 months | -19.06% | ||
| 6 months | -17.51% | ||
| Current year | -22.25% | ||
| 1 year | -28.25% | ||
| 3 years | -21.66% | ||
| 5 years | +45.85% | ||
| 10 years | +195.28% |
Volumes
marketsDaily volume
65,222
Estimated daily volume
65,222
Avg. Volume 20 sessions
71,480
Daily volume ratio
0.91
Avg. Volume 20 sessions USD
22,504,048.4
Record volume 1
1,186,400
Record volume 2
947,977
Record volume 3
915,091
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
1,120,541,361
Net sales (USD)
86,055,700
Number of employees
87
Sales / Employee (USD)
989,146
Free-Float
82.82%
Free-Float capitalization (USD)
928,012,427
Average Daily Capital Traded
2.01%
Indicators
Moving average 5 days
295.68
Moving average 20 days
295.35
Moving average 50 days
318.42
Moving average 100 days
350.76
Price spread / (MMA5)
-6.08%
Price spread / (MMA20)
-6.19%
Price spread / (MMA50)
+1.14%
Price spread / (MMA100)
+11.41%
STIM
RSI 9 days
66.47
RSI 14 days
58.16
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.18% | +7.87% | -28.25% | -21.66% | 1.12B | |
| +1.38% | -1.13% | +29.85% | +62.52% | 32.16B | |
| -2.68% | +3.96% | +10.36% | +53.11% | 25.35B | |
| -2.27% | -6.63% | -50.66% | +491.27% | 23.79B | |
| +0.27% | +6.68% | -2.02% | - | 17.47B | |
| -0.63% | -1.60% | -39.88% | -19.39% | 17.28B | |
| +2.49% | +5.63% | -37.34% | +30.73% | 12.84B | |
| +1.24% | +8.24% | +42.02% | - | 12.4B | |
| +2.83% | +5.70% | -14.05% | +189.78% | 10.04B | |
| -1.60% | +10.66% | -44.98% | +19.90% | 8.43B | |
| Average | +0.12% | +3.93% | -13.50% | +100.78% | 16.09B | |
| Weighted average by Cap. | -0.13% | +2.15% | -7.56% | +130.92% |
Historical Quotes: Winmark Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
06683c82865.aqt3qpzAJvIgR27jGsBJPiNeNVWjq8xtnLQIjaiqIrE.JflOnNnxV751EQnUTqEiS2EcGCHv6KsD0f06_fucb4VemBrF3YhXu38_DQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 314.83 | 7,899 | 29,944 |
| 15:59:59 | 314.73 | 46 | 22,045 |
| 15:59:59 | 314.73 | 44 | 21,999 |
| 15:59:58 | 314.83 | 100 | 21,955 |
| 15:59:58 | 314.82 | 40 | 21,855 |
| 15:59:58 | 314.08 | 126 | 21,815 |
| 15:59:58 | 314.13 | 100 | 21,689 |
| 15:59:58 | 314.18 | 40 | 21,589 |
| 15:59:58 | 314.18 | 40 | 21,549 |
| 15:59:58 | 314.64 | 90 | 21,509 |
Price Extremes
| 1 week | 280.2 |  | 328.39 |
| 1 month | 280.04 | | 328.39 |
| Current year | 280.04 | | 488.83 |
| 1 year | 280.04 | | 488.83 |
| 3 years | 280.04 | | 527.37 |
| 5 years | 183.94 | | 527.37 |
| 10 years | 102.55 | | 527.37 |
Monthly variations
Annual variations
| 2026 | -22.25% | ||
| 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
