Winmark Corporation
WINANASDAQConsumer Cyclical● Active
$367.45
$-10.14(-2.69%)
Market Cap$1.3B
P/E Ratio—
52W High$527.37
52W Low$338.18
Winmark Corporation（WINA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wina · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$527.37
Oct 3, 2025
-30.3% from here
5-Year Low5Y
$183.94
May 20, 2022
+99.8% from low
IPO Priceadj.
$15.00
Aug 25, 1993
+2.3K% since IPO
1 Year Ago
$416.72
Jun 9, 2025
-11.8% in 1Y
5 Years Ago
$200.33
Jun 8, 2021
+83.4% in 5Y
10 Years Ago
$99.95
Jun 8, 2016
+267.6% in 10Y
Historical Price Data · WINA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $380.24 | $386.00 | $368.45 | $370.19 | $370.19 | 24K | -2.64% |
| Jun 5, 2026 | $381.69 | $385.87 | $376.69 | $377.59 | $377.59 | 43K | -1.07% |
| Jun 4, 2026 | $380.44 | $387.00 | $373.04 | $380.24 | $380.24 | 46K | -0.05% |
| Jun 3, 2026 | $374.16 | $380.18 | $368.56 | $375.70 | $375.70 | 44K | +0.41% |
| Jun 2, 2026 | $382.62 | $382.62 | $372.22 | $374.42 | $374.42 | 37K | -2.14% |
| Jun 1, 2026 | $373.80 | $384.51 | $366.66 | $380.52 | $380.52 | 48K | +1.80% |
| May 29, 2026 | $386.70 | $393.91 | $377.84 | $378.57 | $378.57 | 61K | -2.10% |
| May 28, 2026 | $383.88 | $393.93 | $379.61 | $391.39 | $391.39 | 38K | +1.96% |
| May 27, 2026 | $376.45 | $388.38 | $376.45 | $383.88 | $383.88 | 43K | +1.97% |
| May 26, 2026 | $365.66 | $377.91 | $364.92 | $374.21 | $374.21 | 53K | +2.34% |
| May 22, 2026 | $361.97 | $367.40 | $360.32 | $364.86 | $364.86 | 39K | +0.80% |
| May 21, 2026 | $357.04 | $366.35 | $349.08 | $362.28 | $362.28 | 46K | +1.47% |
| May 20, 2026 | $351.40 | $360.99 | $346.05 | $359.57 | $359.57 | 42K | +2.32% |
| May 19, 2026 | $352.66 | $355.06 | $345.87 | $351.11 | $351.11 | 32K | -0.44% |
| May 18, 2026 | $349.52 | $353.64 | $338.18 | $353.06 | $353.06 | 43K | +1.01% |
| May 15, 2026 | $361.06 | $367.48 | $350.76 | $351.18 | $351.18 | 34K | -2.74% |
| May 14, 2026 | $356.25 | $366.93 | $354.38 | $361.83 | $361.83 | 36K | +1.57% |
| May 13, 2026 | $356.13 | $356.13 | $339.93 | $352.26 | $352.26 | 46K | -1.09% |
| May 12, 2026 | $361.86 | $374.48 | $356.33 | $360.36 | $360.36 | 54K | -0.41% |
| May 11, 2026 | $374.69 | $374.69 | $357.71 | $361.31 | $361.31 | 40K | -3.57% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · WINA
Jan 1 → Dec 31 · 6 years2026-8.4%$404.05 → $370.19
-8.4%
2025+2.0%$396.84 → $404.94
+2.0%
2024-5.1%$414.38 → $393.07
-5.1%
2023+77.7%$234.96 → $417.55
+77.7%
2022-7.5%$254.82 → $235.83
-7.5%
2021+23.8%$200.53 → $248.29
+23.8%
Best Year2023 · +77.7%
Worst Year2026 · -8.4%
Positive Years3 / 6
Avg Annual Return+13.8%
6Y Total Return+84.6%
6Y CAGR~+10.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.89+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$409.69+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$310.39+0.00%
Mkt Cap $309.5B
Alibaba Group Holding Limited
BABA
$119.92+0.00%
Mkt Cap $279.9B
Toyota Motor Corporation
TM
$178.83+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$277.94+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.70+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$162.95+0.00%
Mkt Cap $126.3B
Lowe's Companies, Inc.
LOW
$208.70+0.00%
Mkt Cap $117.0B
PDD Holdings Inc.
PDD
$82.36+0.00%
Mkt Cap $115.6BWhat If You Invested in WINA?
If you invested $1,000 in WINA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,676
Total Return+267.6%
CAGR~+13.9% / yr
Profit+$2,676
Based on Jun 8, 2016 · $99.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Winmark Corporation（WINA）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $367.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WINA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WINA 历史股价FMP 日线复权 OHLCV