Winmark Corporation - Price History
Monthly price history for WINA (Winmark Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $364.24 | $364.24 |
| March 2024 | $361.70 | $361.70 |
| February 2024 | $379.55 | $379.55 |
| January 2024 | $359.92 | $360.67 |
| December 2023 | $416.68 | $417.55 |
| November 2023 | $429.10 | $430 |
| October 2023 | $401.74 | $403.32 |
| September 2023 | $371.67 | $373.13 |
| August 2023 | $379.04 | $380.53 |
| July 2023 | $361.26 | $363.46 |
| June 2023 | $330.46 | $332.47 |
| May 2023 | $324.02 | $325.99 |
| April 2023 | $331.09 | $333.92 |
| March 2023 | $317.71 | $320.43 |
| February 2023 | $289.52 | $292 |
| January 2023 | $277.72 | $280.80 |
| December 2022 | $233.24 | $235.83 |
| November 2022 | $237.36 | $240 |
| October 2022 | $248.18 | $251.64 |
| September 2022 | $213.37 | $216.34 |
| August 2022 | $203.53 | $206.37 |
| July 2022 | $218.43 | $222.15 |
| June 2022 | $192.29 | $195.57 |
| May 2022 | $194.48 | $197.80 |
| April 2022 | $199.14 | $203.20 |
| March 2022 | $215.61 | $220 |
| February 2022 | $221.70 | $226.22 |
| January 2022 | $210.69 | $215.42 |
| December 2021 | $242.84 | $248.29 |
| November 2021 | $246.56 | $252.10 |
| October 2021 | $220.75 | $232.82 |
| September 2021 | $203.88 | $215.03 |
| August 2021 | $198.76 | $209.63 |
| July 2021 | $199.44 | $210.82 |
| June 2021 | $181.71 | $192.08 |
| May 2021 | $185.25 | $195.82 |
| April 2021 | $181.76 | $192.57 |
| March 2021 | $175.96 | $186.43 |
| February 2021 | $166.58 | $176.49 |
| January 2021 | $160.83 | $170.63 |
| December 2020 | $175.12 | $185.80 |
| November 2020 | $169.66 | $180 |
| October 2020 | $156.88 | $169.41 |
| September 2020 | $159.44 | $172.18 |
| August 2020 | $143.03 | $154.45 |
| July 2020 | $147 | $158.98 |
| June 2020 | $158.34 | $171.24 |
| May 2020 | $133.03 | $143.87 |
| April 2020 | $138.65 | $150 |
| March 2020 | $117.78 | $127.42 |
| February 2020 | $184.87 | $200 |
| January 2020 | $183.70 | $198.97 |
| December 2019 | $183.08 | $198.30 |
| November 2019 | $163.41 | $177 |
| October 2019 | $165.95 | $180 |
| September 2019 | $162.62 | $176.39 |
| August 2019 | $149.82 | $162.50 |
| July 2019 | $155.59 | $169.01 |
| June 2019 | $159.40 | $173.15 |
| May 2019 | $151.75 | $164.84 |
| April 2019 | $169.65 | $184.55 |
| March 2019 | $173.36 | $188.59 |
| February 2019 | $158.34 | $172.25 |
| January 2019 | $141.57 | $154.15 |
| December 2018 | $146.02 | $159 |
| November 2018 | $136.20 | $148.31 |
| October 2018 | $141.01 | $153.69 |
| September 2018 | $152.30 | $166 |
| August 2018 | $136.89 | $149.20 |
| July 2018 | $134.92 | $147.20 |
| June 2018 | $136.06 | $148.45 |
| May 2018 | $131.25 | $143.20 |
| April 2018 | $119.29 | $130.30 |
| March 2018 | $119.75 | $130.80 |
| February 2018 | $115.99 | $126.70 |
| January 2018 | $122.58 | $134 |
| December 2017 | $118.38 | $129.40 |
| November 2017 | $121.58 | $132.90 |
| October 2017 | $119.52 | $130.75 |
| September 2017 | $120.43 | $131.75 |
| August 2017 | $120.52 | $131.85 |
| July 2017 | $121.52 | $133.05 |
| June 2017 | $117.78 | $128.95 |
| May 2017 | $111.89 | $122.50 |
| April 2017 | $117.82 | $129.10 |
| March 2017 | $103.13 | $113 |
| February 2017 | $103.54 | $113.45 |
| January 2017 | $101 | $110.75 |
| December 2016 | $115.04 | $126.15 |
| November 2016 | $104.64 | $114.75 |
| October 2016 | $97.44 | $106.95 |
| September 2016 | $96.14 | $105.52 |
| August 2016 | $94.39 | $103.60 |
| July 2016 | $91.54 | $100.57 |
| June 2016 | $90.72 | $99.67 |
| May 2016 | $89.43 | $98.25 |
| April 2016 | $86.57 | $95.20 |
| March 2016 | $89.10 | $97.98 |
| February 2016 | $88.12 | $96.90 |
| January 2016 | $85.75 | $94.36 |
| December 2015 | $84.52 | $93.01 |
| November 2015 | $86.78 | $95.50 |
| October 2015 | $91.49 | $100.75 |
| September 2015 | $93.46 | $102.92 |
| August 2015 | $89.81 | $98.90 |
| July 2015 | $91.99 | $101.36 |
| June 2015 | $89.39 | $98.50 |
| May 2015 | $83.43 | $91.93 |
| April 2015 | $81.63 | $90.01 |
| March 2015 | $79.42 | $87.57 |
| February 2015 | $74.46 | $82.10 |
| January 2015 | $73.87 | $81.51 |
| December 2014 | $78.78 | $86.92 |
| November 2014 | $73.20 | $80.77 |
| October 2014 | $74.52 | $82.28 |
| September 2014 | $66.57 | $73.50 |
| August 2014 | $65.39 | $72.20 |
| July 2014 | $59.25 | $65.47 |
| June 2014 | $63.01 | $69.63 |
| May 2014 | $59.99 | $66.29 |
| April 2014 | $68.60 | $75.86 |
| March 2014 | $68.42 | $75.66 |
| February 2014 | $71.47 | $79.04 |
| January 2014 | $68.75 | $80.65 |
| December 2013 | $78.96 | $92.62 |
| November 2013 | $73.01 | $85.65 |
| October 2013 | $62.37 | $73.21 |
| September 2013 | $62.80 | $73.71 |
| August 2013 | $61.72 | $72.45 |
| July 2013 | $61.22 | $71.90 |
| June 2013 | $55.23 | $64.87 |
| May 2013 | $50.89 | $59.77 |
| April 2013 | $52.64 | $61.87 |
| March 2013 | $53.59 | $62.99 |
| February 2013 | $52.60 | $61.82 |
| January 2013 | $55 | $64.68 |
| December 2012 | $48.47 | $57 |
| November 2012 | $48.04 | $56.49 |
| October 2012 | $45.28 | $53.28 |
| September 2012 | $45.96 | $54.08 |
| August 2012 | $41.98 | $49.40 |
| July 2012 | $46.92 | $55.24 |
| June 2012 | $49.73 | $58.55 |
| May 2012 | $43.46 | $51.17 |
| April 2012 | $48.67 | $57.34 |
| March 2012 | $49.18 | $57.94 |
| February 2012 | $49.12 | $57.87 |
| January 2012 | $54.17 | $68.67 |
| December 2011 | $45.26 | $57.37 |
| November 2011 | $43.31 | $54.90 |
| October 2011 | $39.13 | $49.63 |
| September 2011 | $36.44 | $46.22 |
| August 2011 | $37 | $46.93 |
| July 2011 | $35.63 | $45.21 |
| June 2011 | $34.15 | $43.33 |
| May 2011 | $29.76 | $37.76 |
| April 2011 | $32.85 | $41.71 |
| March 2011 | $36.33 | $46.13 |
| February 2011 | $29.13 | $36.99 |
| January 2011 | $26.63 | $33.83 |
| December 2010 | $26.48 | $33.64 |
| November 2010 | $25.31 | $32.15 |
| October 2010 | $25.90 | $32.92 |
| September 2010 | $26.31 | $33.44 |
| August 2010 | $24.57 | $31.23 |
| July 2010 | $26.31 | $33.45 |
| June 2010 | $26.32 | $33.47 |
| May 2010 | $24.53 | $31.19 |
| April 2010 | $21.98 | $27.97 |
| March 2010 | $18.20 | $23.16 |
| February 2010 | $16 | $20.35 |
| January 2010 | $17.56 | $22.34 |
| December 2009 | $16.89 | $21.49 |
| November 2009 | $16.98 | $21.60 |
| October 2009 | $16.61 | $21.13 |
| September 2009 | $16.22 | $20.63 |
| August 2009 | $16.39 | $20.85 |
| July 2009 | $14.09 | $17.93 |
| June 2009 | $13.76 | $17.50 |
| May 2009 | $10.23 | $13.01 |
| April 2009 | $10.13 | $12.89 |
| March 2009 | $9.34 | $11.89 |
| February 2009 | $8.06 | $10.25 |
| January 2009 | $7.78 | $9.90 |
| December 2008 | $9.04 | $11.50 |
| November 2008 | $10.45 | $13.29 |
| October 2008 | $11.81 | $15.03 |
| September 2008 | $13.09 | $16.65 |
| August 2008 | $14.54 | $18.50 |
| July 2008 | $13.21 | $16.81 |
| June 2008 | $14.62 | $18.60 |
| May 2008 | $13.56 | $17.25 |
| April 2008 | $13.87 | $17.65 |
| March 2008 | $14.15 | $18 |
| February 2008 | $15.71 | $19.99 |
| January 2008 | $16.22 | $20.64 |
| December 2007 | $16.51 | $21 |
| November 2007 | $16.90 | $21.50 |
| October 2007 | $16.54 | $21.04 |
| September 2007 | $15.71 | $19.99 |
| August 2007 | $16.10 | $20.49 |
| July 2007 | $15.43 | $19.63 |
| June 2007 | $15.14 | $19.26 |
| May 2007 | $14.54 | $18.50 |
| April 2007 | $13.70 | $17.43 |
| March 2007 | $15.02 | $19.11 |
| February 2007 | $13.79 | $17.54 |
| January 2007 | $14.50 | $18.45 |
| December 2006 | $15.87 | $20.19 |
| November 2006 | $17.53 | $22.30 |
| October 2006 | $16.93 | $21.54 |
| September 2006 | $18.61 | $23.68 |
| August 2006 | $19.26 | $24.50 |
| July 2006 | $19.85 | $25.25 |
| June 2006 | $20.58 | $26.18 |
| May 2006 | $20.36 | $25.91 |
| April 2006 | $21.06 | $26.79 |
| March 2006 | $18.47 | $23.50 |
| February 2006 | $17.72 | $22.55 |
| January 2006 | $17.58 | $22.37 |
| December 2005 | $16.42 | $20.89 |
| November 2005 | $16.93 | $21.54 |
| October 2005 | $16.69 | $21.24 |
| September 2005 | $16.90 | $21.50 |
| August 2005 | $16.88 | $21.47 |
| July 2005 | $15.70 | $19.97 |
| June 2005 | $15.87 | $20.19 |
| May 2005 | $16.90 | $21.50 |
| April 2005 | $16.49 | $20.98 |
| March 2005 | $15.76 | $20.05 |
| February 2005 | $17.29 | $22 |
| January 2005 | $19.65 | $25 |
| December 2004 | $20.83 | $26.50 |
| November 2004 | $20.95 | $26.65 |
| October 2004 | $20.95 | $26.66 |
| September 2004 | $19.26 | $24.50 |
| August 2004 | $17.68 | $22.50 |
| July 2004 | $17.29 | $22 |
| June 2004 | $19.64 | $24.99 |
| May 2004 | $20.32 | $25.85 |
| April 2004 | $21.61 | $27.50 |
| March 2004 | $18.86 | $23.99 |
| February 2004 | $19.73 | $25.10 |
| January 2004 | $17.20 | $21.89 |
| December 2003 | $14.45 | $18.38 |
| November 2003 | $14.52 | $18.48 |
| October 2003 | $14.49 | $18.43 |
| September 2003 | $14.54 | $18.50 |
| August 2003 | $13.54 | $17.23 |
| July 2003 | $14.15 | $18 |
| June 2003 | $11 | $14 |
| May 2003 | $10.48 | $13.34 |
| April 2003 | $10.76 | $13.69 |
| March 2003 | $9.67 | $12.30 |
| February 2003 | $7.86 | $10 |
| January 2003 | $7.84 | $9.97 |
| December 2002 | $7.86 | $10 |
| November 2002 | $7.98 | $10.15 |
| October 2002 | $8.06 | $10.25 |
| September 2002 | $8.09 | $10.29 |
| August 2002 | $7.86 | $10 |
| July 2002 | $7.67 | $9.76 |
| June 2002 | $9.04 | $11.50 |
| May 2002 | $8.87 | $11.29 |
| April 2002 | $7.98 | $10.15 |
| March 2002 | $7.78 | $9.90 |
| February 2002 | $8.10 | $10.30 |
| January 2002 | $8.49 | $10.80 |
| December 2001 | $8.61 | $10.95 |
| November 2001 | $7.27 | $9.25 |
| October 2001 | $7.15 | $9.10 |
| September 2001 | $6.18 | $7.86 |
| August 2001 | $5.90 | $7.50 |
| July 2001 | $5.66 | $7.20 |
| June 2001 | $5.34 | $6.80 |
| May 2001 | $4.72 | $6 |
| April 2001 | $3.93 | $5 |
| March 2001 | $3.73 | $4.75 |
| February 2001 | $3.78 | $4.81 |
| January 2001 | $3.64 | $4.62 |
| December 2000 | $3.64 | $4.62 |
| November 2000 | $4.67 | $5.94 |
| October 2000 | $3.73 | $4.75 |
| September 2000 | $3.14 | $4 |
| August 2000 | $3.39 | $4.31 |
| July 2000 | $3.24 | $4.12 |
| June 2000 | $3.05 | $3.88 |
| May 2000 | $3.73 | $4.75 |
| April 2000 | $5.01 | $6.38 |
| March 2000 | $6.09 | $7.75 |
| February 2000 | $3.24 | $4.12 |
| January 2000 | $3.49 | $4.44 |
| December 1999 | $3.14 | $4 |
| November 1999 | $3.34 | $4.25 |
| October 1999 | $3.64 | $4.62 |
| September 1999 | $2.41 | $3.06 |
| August 1999 | $4.72 | $6 |
| July 1999 | $5.40 | $6.88 |
| June 1999 | $6.39 | $8.12 |
| May 1999 | $6.39 | $8.12 |
| April 1999 | $8.35 | $10.62 |
| March 1999 | $9.63 | $12.25 |
| February 1999 | $10.32 | $13.12 |
| January 1999 | $10.32 | $13.12 |
| December 1998 | $10.22 | $13 |
| November 1998 | $9.24 | $11.75 |
| October 1998 | $9.24 | $11.75 |
| September 1998 | $10.81 | $13.75 |
| August 1998 | $11.79 | $15 |
| July 1998 | $11.89 | $15.12 |
| June 1998 | $10.22 | $13 |
| May 1998 | $10.22 | $13 |
| April 1998 | $10.27 | $13.06 |
| March 1998 | $10.22 | $13 |
| February 1998 | $9.63 | $12.25 |
| January 1998 | $9.82 | $12.50 |
| December 1997 | $9.43 | $12 |
| November 1997 | $9.43 | $12 |
| October 1997 | $10.22 | $13 |
| September 1997 | $11.69 | $14.88 |
| August 1997 | $11.99 | $15.25 |
| July 1997 | $9.24 | $11.75 |
| June 1997 | $8.25 | $10.50 |
| May 1997 | $8.25 | $10.50 |
| April 1997 | $8.25 | $10.50 |
| March 1997 | $8.25 | $10.50 |
| February 1997 | $8.25 | $10.50 |
| January 1997 | $6.98 | $8.88 |
| December 1996 | $6.88 | $8.75 |
| November 1996 | $6.88 | $8.75 |
| October 1996 | $7.47 | $9.50 |
| September 1996 | $7.27 | $9.25 |
| August 1996 | $6.44 | $8.19 |
| July 1996 | $5.70 | $7.25 |
| June 1996 | $6.29 | $8 |
| May 1996 | $6.39 | $8.12 |
| April 1996 | $6.29 | $8 |
| March 1996 | $6.44 | $8.19 |
| February 1996 | $6.29 | $8 |
| January 1996 | $7.56 | $9.62 |
| December 1995 | $7.56 | $9.62 |
| November 1995 | $7.17 | $9.12 |
| October 1995 | $7.17 | $9.12 |
| September 1995 | $7.96 | $10.12 |
| August 1995 | $7.66 | $9.75 |
| July 1995 | $7.86 | $10 |
| June 1995 | $8.45 | $10.75 |
| May 1995 | $9.24 | $11.75 |
| April 1995 | $8.94 | $11.38 |
| March 1995 | $9.24 | $11.75 |
| February 1995 | $9.82 | $12.50 |
| January 1995 | $9.04 | $11.50 |
| December 1994 | $8.35 | $10.62 |
| November 1994 | $7.86 | $10 |
| October 1994 | $8.45 | $10.75 |
| September 1994 | $11.99 | $15.25 |
| August 1994 | $12.18 | $15.50 |
| July 1994 | $10.51 | $13.38 |
| June 1994 | $8.84 | $11.25 |
| May 1994 | $10.61 | $13.50 |
| April 1994 | $11 | $14 |
| March 1994 | $8.74 | $11.12 |
| February 1994 | $12.18 | $15.50 |
| January 1994 | $12.97 | $16.50 |
| December 1993 | $13.95 | $17.75 |
| November 1993 | $13.76 | $17.50 |
| October 1993 | $14.54 | $18.50 |
| September 1993 | $13.56 | $17.25 |
| August 1993 | $11 | $14 |
WINA
Price: $360
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.98%
Payout Ratio: 28.44%
Payout Ratio Range:
Dividend Per Share: 3.60 USD
Earnings Per Share: 11.05 USD
P/E Ratio: 33.33
Exchange: NGM
Sector: Consumer Cyclical
Industry: Specialty Retail
Volume: 9300
Ebitda: 39.0 millionMarket Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%