Nasdaq · WINA · stock
Winmark Corp. (WINA) stock price history
Every Nasdaq trading session of Winmark Corp. from Aug 25, 1993 to Sep 28, 2026: 8,329 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WINA adjusted close, 1993 to 2026
- $502.29
- All time high, 2025
- $511.48
- 52 week high, $280.05 low
- 8,329
- Daily sessions since 1993
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
WINA key facts
- Winmark Corp. (WINA) closed at $299.64 on Sep 28, 2026 on Nasdaq.
- WINA's all time high close is $502.29, set on Oct 2, 2025; its all time low close is $2.04 on Dec 14, 1999.
- WINA's 52 week range is $280.05 to $511.48.
- WINA returned -38.5% over the year to Sep 28, 2026 and +60.1% over five years.
- Over ten years WINA returned +244%, +13.1% a year compounded.
- WINA's deepest drawdown was -85.4% from Oct 12, 1993 to Dec 14, 1999.
- DataCedar holds 8,329 daily sessions of WINA history from Aug 25, 1993 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
WINA price chart, 1993 to 2026
WINA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.2% |
| 3 months | -28.3% |
| 6 months | -28.0% |
| Year to date | -25.6% |
| 1 year | -38.5% |
| 3 years | -15.0% |
| 5 years | +60.1% |
| 10 years | +243.6% |
| Since Aug 25, 1993 | +2,711% |
| Compound annual growth, 33.1 years | +10.6% |
WINA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $502.29 on Oct 2, 2025
- All time low close
- $2.04 on Dec 14, 1999
- 52 week high
- $511.48 on Oct 3, 2025
- 52 week low
- $280.05 on Sep 21, 2026
- Deepest drawdown
- -85.4% from Oct 12, 1993 to Dec 14, 1999, recovered Dec 9, 2003
- Best single session
- +46.7% on Mar 23, 2000
- Worst single session
- -18.9% on Sep 29, 1999
- Volatility, 1 year annualised
- 38.1%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1993
- 28.1×
- Best calendar year
- 2001, +137%
- Worst calendar year
- 1999, -69%
WINA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Aug 25, 1993; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $402.01 | $486.37 | $280.05 | $299.64 | -25.6% | 12.9M | 185 |
| 2025 | $382.19 | $511.48 | $285.53 | $402.90 | +6.4% | 20.7M | 250 |
| 2024 | $388.33 | $414.13 | $310.89 | $378.56 | -3.3% | 6.4M | 252 |
| 2023 | $213.56 | $422.93 | $211.97 | $391.30 | +82.6% | 5.6M | 250 |
| 2022 | $226.28 | $231.36 | $164.21 | $214.35 | -2.8% | 3.2M | 251 |
| 2021 | $164.74 | $246.86 | $141.91 | $220.49 | +38.7% | 2.6M | 252 |
| 2020 | $165.47 | $180.17 | $96.37 | $159.00 | -4.2% | 5M | 253 |
| 2019 | $134.68 | $166.98 | $127.14 | $165.97 | +25.4% | 1.7M | 252 |
| 2018 | $107.02 | $155.62 | $102.63 | $132.38 | +23.4% | 1.2M | 251 |
| 2017 | $104.55 | $115.21 | $90.91 | $107.31 | +2.9% | 1.8M | 251 |
| 2016 | $76.32 | $109.98 | $72.45 | $104.26 | +36.1% | 1.3M | 252 |
| 2015 | $71.68 | $89.09 | $64.87 | $76.58 | +7.3% | 2.1M | 252 |
| 2014 | $71.53 | $73.13 | $52.52 | $71.36 | -0.2% | 3.6M | 252 |
| 2013 | $45.14 | $72.72 | $42.35 | $71.50 | +62.9% | 3.4M | 252 |
| 2012 | $42.64 | $51.83 | $36.46 | $43.88 | +7.1% | 2M | 250 |
| 2011 | $23.95 | $41.94 | $23.15 | $40.96 | +71.0% | 2.2M | 252 |
| 2010 | $15.47 | $25.25 | $13.84 | $23.95 | +56.8% | 1.7M | 252 |
| 2009 | $8.09 | $16.35 | $5.83 | $15.27 | +86.9% | 1.6M | 252 |
| 2008 | $14.92 | $15.97 | $7.31 | $8.17 | -45.2% | 886.4K | 253 |
| 2007 | $14.21 | $16.89 | $11.44 | $14.92 | +4.0% | 1M | 251 |
| 2006 | $14.70 | $19.53 | $13.21 | $14.35 | -3.4% | 537.6K | 251 |
| 2005 | $18.90 | $19.22 | $11.58 | $14.85 | -21.2% | 599.6K | 252 |
| 2004 | $14.20 | $20.72 | $13.86 | $18.83 | +44.2% | 395.2K | 252 |
| 2003 | $7.11 | $14.21 | $6.59 | $13.06 | +83.8% | 512.2K | 252 |
| 2002 | $7.78 | $8.59 | $6.07 | $7.11 | -8.7% | 742.7K | 252 |
| 2001 | $3.29 | $8.27 | $3.11 | $7.78 | +136.8% | 842.2K | 248 |
| 2000 | $2.84 | $6.75 | $1.95 | $3.29 | +15.6% | 1.1M | 252 |
| 1999 | $9.24 | $9.51 | $1.78 | $2.84 | -69.2% | 1.5M | 252 |
| 1998 | $8.53 | $11.02 | $6.75 | $9.24 | +8.3% | 3.4M | 252 |
| 1997 | $6.35 | $12.26 | $6.22 | $8.53 | +37.1% | 3.1M | 253 |
| 1996 | $7.02 | $8.00 | $4.86 | $6.22 | -9.1% | 4.2M | 254 |
| 1995 | $7.91 | $10.48 | $6.22 | $6.84 | -9.4% | 6M | 252 |
| 1994 | $12.61 | $12.97 | $6.57 | $7.55 | -40.1% | 8.2M | 252 |
| 1993 | $9.06 | $14.39 | $8.53 | $12.61 | n/a | 5M | 90 |
WINA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $299.64 | -9.9% |
| August 2026 | $332.72 | -0.2% |
| July 2026 | $333.50 | -21.2% |
| June 2026 | $423.08 | +11.8% |
| May 2026 | $378.57 | -0.2% |
| April 2026 | $379.41 | -11.0% |
| March 2026 | $426.34 | -6.3% |
| February 2026 | $454.95 | +1.5% |
| January 2026 | $448.42 | +11.3% |
| December 2025 | $402.90 | -1.5% |
| November 2025 | $408.94 | +4.6% |
| October 2025 | $391.03 | -19.0% |
About the WINA data
Daily bars. 8,329 sessions from Aug 25, 1993 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 25, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WINA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
WINA share price history
