Winmark Corporation ( WINA) - Price History
Monthly price history for WINA (Winmark Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $380.24 | $380.24 |
| May 2026 | $378.57 | $378.57 |
| April 2026 | $380.49 | $380.49 |
| March 2026 | $427.55 | $427.55 |
| February 2026 | $456.24 | $456.24 |
| January 2026 | $449.69 | $450.69 |
| December 2025 | $404.04 | $404.94 |
| November 2025 | $410.10 | $411.01 |
| October 2025 | $401.38 | $403.17 |
| September 2025 | $495.56 | $497.77 |
| August 2025 | $461.78 | $463.84 |
| July 2025 | $374.85 | $377.42 |
| June 2025 | $375.04 | $377.61 |
| May 2025 | $421.93 | $424.82 |
| April 2025 | $356.73 | $360.01 |
| March 2025 | $314.97 | $317.87 |
| February 2025 | $333.02 | $336.08 |
| January 2025 | $385.14 | $389.59 |
| December 2024 | $388.58 | $393.07 |
| November 2024 | $407.22 | $411.92 |
| October 2024 | $361.99 | $372.89 |
| September 2024 | $371.74 | $382.93 |
| August 2024 | $350.06 | $360.60 |
| July 2024 | $383.14 | $395.64 |
| June 2024 | $341.49 | $352.63 |
| May 2024 | $344.66 | $355.90 |
| April 2024 | $347.14 | $359.32 |
| March 2024 | $349.44 | $361.70 |
| February 2024 | $366.68 | $379.55 |
| January 2024 | $347.71 | $360.67 |
| December 2023 | $402.55 | $417.55 |
| November 2023 | $414.55 | $430 |
| October 2023 | $388.12 | $403.32 |
| September 2023 | $359.07 | $373.13 |
| August 2023 | $366.19 | $380.53 |
| July 2023 | $349.01 | $363.46 |
| June 2023 | $319.25 | $332.47 |
| May 2023 | $313.03 | $325.99 |
| April 2023 | $319.86 | $333.92 |
| March 2023 | $306.94 | $320.43 |
| February 2023 | $279.71 | $292 |
| January 2023 | $268.30 | $280.80 |
| December 2022 | $225.33 | $235.83 |
| November 2022 | $229.32 | $240 |
| October 2022 | $237.56 | $251.64 |
| September 2022 | $204.23 | $216.34 |
| August 2022 | $194.82 | $206.37 |
| July 2022 | $209.08 | $222.15 |
| June 2022 | $184.06 | $195.57 |
| May 2022 | $186.16 | $197.80 |
| April 2022 | $190.62 | $203.20 |
| March 2022 | $206.38 | $220 |
| February 2022 | $212.21 | $226.22 |
| January 2022 | $201.67 | $215.42 |
| December 2021 | $232.44 | $248.29 |
| November 2021 | $236.01 | $252.10 |
| October 2021 | $211.30 | $232.82 |
| September 2021 | $195.15 | $215.03 |
| August 2021 | $190.25 | $209.63 |
| July 2021 | $190.90 | $210.82 |
| June 2021 | $173.93 | $192.08 |
| May 2021 | $177.32 | $195.82 |
| April 2021 | $173.98 | $192.57 |
| March 2021 | $168.43 | $186.43 |
| February 2021 | $159.45 | $176.49 |
| January 2021 | $153.94 | $170.63 |
| December 2020 | $167.63 | $185.80 |
| November 2020 | $162.39 | $180 |
| October 2020 | $150.16 | $169.41 |
| September 2020 | $152.62 | $172.18 |
| August 2020 | $136.90 | $154.45 |
| July 2020 | $140.71 | $158.98 |
| June 2020 | $151.56 | $171.24 |
| May 2020 | $127.34 | $143.87 |
| April 2020 | $132.71 | $150 |
| March 2020 | $112.74 | $127.42 |
| February 2020 | $176.95 | $200 |
| January 2020 | $175.83 | $198.97 |
| December 2019 | $175.24 | $198.30 |
| November 2019 | $156.41 | $177 |
| October 2019 | $158.84 | $180 |
| September 2019 | $155.66 | $176.39 |
| August 2019 | $143.40 | $162.50 |
| July 2019 | $148.92 | $169.01 |
| June 2019 | $152.57 | $173.15 |
| May 2019 | $145.25 | $164.84 |
| April 2019 | $162.38 | $184.55 |
| March 2019 | $165.94 | $188.59 |
| February 2019 | $151.56 | $172.25 |
| January 2019 | $135.50 | $154.15 |
| December 2018 | $139.77 | $159 |
| November 2018 | $130.37 | $148.31 |
| October 2018 | $134.97 | $153.69 |
| September 2018 | $145.78 | $166 |
| August 2018 | $131.02 | $149.20 |
| July 2018 | $129.14 | $147.20 |
| June 2018 | $130.23 | $148.45 |
| May 2018 | $125.63 | $143.20 |
| April 2018 | $114.18 | $130.30 |
| March 2018 | $114.62 | $130.80 |
| February 2018 | $111.02 | $126.70 |
| January 2018 | $117.32 | $134 |
| December 2017 | $113.30 | $129.40 |
| November 2017 | $116.36 | $132.90 |
| October 2017 | $114.38 | $130.75 |
| September 2017 | $115.26 | $131.75 |
| August 2017 | $115.34 | $131.85 |
| July 2017 | $116.30 | $133.05 |
| June 2017 | $112.71 | $128.95 |
| May 2017 | $107.07 | $122.50 |
| April 2017 | $112.75 | $129.10 |
| March 2017 | $98.69 | $113 |
| February 2017 | $99.08 | $113.45 |
| January 2017 | $96.64 | $110.75 |
| December 2016 | $110.08 | $126.15 |
| November 2016 | $100.13 | $114.75 |
| October 2016 | $93.23 | $106.95 |
| September 2016 | $91.98 | $105.52 |
| August 2016 | $90.31 | $103.60 |
| July 2016 | $87.58 | $100.57 |
| June 2016 | $86.80 | $99.67 |
| May 2016 | $85.56 | $98.25 |
| April 2016 | $82.82 | $95.20 |
| March 2016 | $85.23 | $97.98 |
| February 2016 | $84.30 | $96.90 |
| January 2016 | $82.02 | $94.36 |
| December 2015 | $80.85 | $93.01 |
| November 2015 | $83.01 | $95.50 |
| October 2015 | $87.52 | $100.75 |
| September 2015 | $89.40 | $102.92 |
| August 2015 | $85.91 | $98.90 |
| July 2015 | $87.98 | $101.36 |
| June 2015 | $85.50 | $98.50 |
| May 2015 | $79.80 | $91.93 |
| April 2015 | $78.07 | $90.01 |
| March 2015 | $75.96 | $87.57 |
| February 2015 | $71.21 | $82.10 |
| January 2015 | $70.65 | $81.51 |
| December 2014 | $75.34 | $86.92 |
| November 2014 | $70.01 | $80.77 |
| October 2014 | $71.26 | $82.28 |
| September 2014 | $63.66 | $73.50 |
| August 2014 | $62.53 | $72.20 |
| July 2014 | $56.66 | $65.47 |
| June 2014 | $60.26 | $69.63 |
| May 2014 | $57.36 | $66.29 |
| April 2014 | $65.59 | $75.86 |
| March 2014 | $65.42 | $75.66 |
| February 2014 | $68.34 | $79.04 |
| January 2014 | $65.73 | $80.65 |
| December 2013 | $75.49 | $92.62 |
| November 2013 | $69.81 | $85.65 |
| October 2013 | $59.63 | $73.21 |
| September 2013 | $60.04 | $73.71 |
| August 2013 | $59.01 | $72.45 |
| July 2013 | $58.52 | $71.90 |
| June 2013 | $52.80 | $64.87 |
| May 2013 | $48.65 | $59.77 |
| April 2013 | $50.32 | $61.87 |
| March 2013 | $51.23 | $62.99 |
| February 2013 | $50.28 | $61.82 |
| January 2013 | $52.57 | $64.68 |
| December 2012 | $46.33 | $57 |
| November 2012 | $45.91 | $56.49 |
| October 2012 | $43.27 | $53.28 |
| September 2012 | $43.92 | $54.08 |
| August 2012 | $40.12 | $49.40 |
| July 2012 | $44.83 | $55.24 |
| June 2012 | $47.52 | $58.55 |
| May 2012 | $41.53 | $51.17 |
| April 2012 | $46.50 | $57.34 |
| March 2012 | $46.99 | $57.94 |
| February 2012 | $46.93 | $57.87 |
| January 2012 | $51.76 | $68.67 |
| December 2011 | $43.24 | $57.37 |
| November 2011 | $41.38 | $54.90 |
| October 2011 | $37.38 | $49.63 |
| September 2011 | $34.82 | $46.22 |
| August 2011 | $35.35 | $46.93 |
| July 2011 | $34.03 | $45.21 |
| June 2011 | $32.62 | $43.33 |
| May 2011 | $28.42 | $37.76 |
| April 2011 | $31.38 | $41.71 |
| March 2011 | $34.70 | $46.13 |
| February 2011 | $27.82 | $36.99 |
| January 2011 | $25.43 | $33.83 |
| December 2010 | $25.29 | $33.64 |
| November 2010 | $24.17 | $32.15 |
| October 2010 | $24.73 | $32.92 |
| September 2010 | $25.12 | $33.44 |
| August 2010 | $23.46 | $31.23 |
| July 2010 | $25.12 | $33.45 |
| June 2010 | $25.13 | $33.47 |
| May 2010 | $23.42 | $31.19 |
| April 2010 | $20.99 | $27.97 |
| March 2010 | $17.38 | $23.16 |
| February 2010 | $15.27 | $20.35 |
| January 2010 | $16.76 | $22.34 |
| December 2009 | $16.12 | $21.49 |
| November 2009 | $16.21 | $21.60 |
| October 2009 | $15.86 | $21.13 |
| September 2009 | $15.48 | $20.63 |
| August 2009 | $15.64 | $20.85 |
| July 2009 | $13.45 | $17.93 |
| June 2009 | $13.13 | $17.50 |
| May 2009 | $9.76 | $13.01 |
| April 2009 | $9.67 | $12.89 |
| March 2009 | $8.92 | $11.89 |
| February 2009 | $7.69 | $10.25 |
| January 2009 | $7.43 | $9.90 |
| December 2008 | $8.63 | $11.50 |
| November 2008 | $9.97 | $13.29 |
| October 2008 | $11.28 | $15.03 |
| September 2008 | $12.49 | $16.65 |
| August 2008 | $13.88 | $18.50 |
| July 2008 | $12.61 | $16.81 |
| June 2008 | $13.96 | $18.60 |
| May 2008 | $12.94 | $17.25 |
| April 2008 | $13.24 | $17.65 |
| March 2008 | $13.51 | $18 |
| February 2008 | $15 | $19.99 |
| January 2008 | $15.49 | $20.64 |
| December 2007 | $15.76 | $21 |
| November 2007 | $16.13 | $21.50 |
| October 2007 | $15.79 | $21.04 |
| September 2007 | $15 | $19.99 |
| August 2007 | $15.38 | $20.49 |
| July 2007 | $14.73 | $19.63 |
| June 2007 | $14.45 | $19.26 |
| May 2007 | $13.88 | $18.50 |
| April 2007 | $13.08 | $17.43 |
| March 2007 | $14.34 | $19.11 |
| February 2007 | $13.16 | $17.54 |
| January 2007 | $13.84 | $18.45 |
| December 2006 | $15.15 | $20.19 |
| November 2006 | $16.73 | $22.30 |
| October 2006 | $16.16 | $21.54 |
| September 2006 | $17.77 | $23.68 |
| August 2006 | $18.38 | $24.50 |
| July 2006 | $18.95 | $25.25 |
| June 2006 | $19.64 | $26.18 |
| May 2006 | $19.44 | $25.91 |
| April 2006 | $20.10 | $26.79 |
| March 2006 | $17.63 | $23.50 |
| February 2006 | $16.92 | $22.55 |
| January 2006 | $16.78 | $22.37 |
| December 2005 | $15.68 | $20.89 |
| November 2005 | $16.16 | $21.54 |
| October 2005 | $15.94 | $21.24 |
| September 2005 | $16.13 | $21.50 |
| August 2005 | $16.11 | $21.47 |
| July 2005 | $14.98 | $19.97 |
| June 2005 | $15.15 | $20.19 |
| May 2005 | $16.13 | $21.50 |
| April 2005 | $15.74 | $20.98 |
| March 2005 | $15.04 | $20.05 |
| February 2005 | $16.51 | $22 |
| January 2005 | $18.76 | $25 |
| December 2004 | $19.88 | $26.50 |
| November 2004 | $20 | $26.65 |
| October 2004 | $20 | $26.66 |
| September 2004 | $18.38 | $24.50 |
| August 2004 | $16.88 | $22.50 |
| July 2004 | $16.51 | $22 |
| June 2004 | $18.75 | $24.99 |
| May 2004 | $19.40 | $25.85 |
| April 2004 | $20.64 | $27.50 |
| March 2004 | $18 | $23.99 |
| February 2004 | $18.83 | $25.10 |
| January 2004 | $16.42 | $21.89 |
| December 2003 | $13.79 | $18.38 |
| November 2003 | $13.87 | $18.48 |
| October 2003 | $13.83 | $18.43 |
| September 2003 | $13.88 | $18.50 |
| August 2003 | $12.93 | $17.23 |
| July 2003 | $13.51 | $18 |
| June 2003 | $10.50 | $14 |
| May 2003 | $10.01 | $13.34 |
| April 2003 | $10.27 | $13.69 |
| March 2003 | $9.23 | $12.30 |
| February 2003 | $7.50 | $10 |
| January 2003 | $7.48 | $9.97 |
| December 2002 | $7.50 | $10 |
| November 2002 | $7.62 | $10.15 |
| October 2002 | $7.69 | $10.25 |
| September 2002 | $7.72 | $10.29 |
| August 2002 | $7.50 | $10 |
| July 2002 | $7.32 | $9.76 |
| June 2002 | $8.63 | $11.50 |
| May 2002 | $8.47 | $11.29 |
| April 2002 | $7.62 | $10.15 |
| March 2002 | $7.43 | $9.90 |
| February 2002 | $7.73 | $10.30 |
| January 2002 | $8.10 | $10.80 |
| December 2001 | $8.22 | $10.95 |
| November 2001 | $6.94 | $9.25 |
| October 2001 | $6.83 | $9.10 |
| September 2001 | $5.90 | $7.86 |
| August 2001 | $5.63 | $7.50 |
| July 2001 | $5.40 | $7.20 |
| June 2001 | $5.10 | $6.80 |
| May 2001 | $4.50 | $6 |
| April 2001 | $3.75 | $5 |
| March 2001 | $3.56 | $4.75 |
| February 2001 | $3.61 | $4.81 |
| January 2001 | $3.47 | $4.62 |
| December 2000 | $3.47 | $4.62 |
| November 2000 | $4.46 | $5.94 |
| October 2000 | $3.56 | $4.75 |
| September 2000 | $3 | $4 |
| August 2000 | $3.24 | $4.31 |
| July 2000 | $3.10 | $4.12 |
| June 2000 | $2.91 | $3.88 |
| May 2000 | $3.56 | $4.75 |
| April 2000 | $4.78 | $6.38 |
| March 2000 | $5.82 | $7.75 |
| February 2000 | $3.10 | $4.12 |
| January 2000 | $3.33 | $4.44 |
| December 1999 | $3 | $4 |
| November 1999 | $3.19 | $4.25 |
| October 1999 | $3.47 | $4.62 |
| September 1999 | $2.30 | $3.06 |
| August 1999 | $4.50 | $6 |
| July 1999 | $5.16 | $6.88 |
| June 1999 | $6.10 | $8.12 |
| May 1999 | $6.10 | $8.12 |
| April 1999 | $7.97 | $10.62 |
| March 1999 | $9.19 | $12.25 |
| February 1999 | $9.85 | $13.12 |
| January 1999 | $9.85 | $13.12 |
| December 1998 | $9.76 | $13 |
| November 1998 | $8.82 | $11.75 |
| October 1998 | $8.82 | $11.75 |
| September 1998 | $10.32 | $13.75 |
| August 1998 | $11.26 | $15 |
| July 1998 | $11.35 | $15.12 |
| June 1998 | $9.76 | $13 |
| May 1998 | $9.76 | $13 |
| April 1998 | $9.80 | $13.06 |
| March 1998 | $9.76 | $13 |
| February 1998 | $9.19 | $12.25 |
| January 1998 | $9.38 | $12.50 |
| December 1997 | $9 | $12 |
| November 1997 | $9 | $12 |
| October 1997 | $9.76 | $13 |
| September 1997 | $11.16 | $14.88 |
| August 1997 | $11.44 | $15.25 |
| July 1997 | $8.82 | $11.75 |
| June 1997 | $7.88 | $10.50 |
| May 1997 | $7.88 | $10.50 |
| April 1997 | $7.88 | $10.50 |
| March 1997 | $7.88 | $10.50 |
| February 1997 | $7.88 | $10.50 |
| January 1997 | $6.66 | $8.88 |
| December 1996 | $6.57 | $8.75 |
| November 1996 | $6.57 | $8.75 |
| October 1996 | $7.13 | $9.50 |
| September 1996 | $6.94 | $9.25 |
| August 1996 | $6.14 | $8.19 |
| July 1996 | $5.44 | $7.25 |
| June 1996 | $6 | $8 |
| May 1996 | $6.10 | $8.12 |
| April 1996 | $6 | $8 |
| March 1996 | $6.14 | $8.19 |
| February 1996 | $6 | $8 |
| January 1996 | $7.22 | $9.62 |
| December 1995 | $7.22 | $9.62 |
| November 1995 | $6.85 | $9.12 |
| October 1995 | $6.85 | $9.12 |
| September 1995 | $7.60 | $10.12 |
| August 1995 | $7.32 | $9.75 |
| July 1995 | $7.50 | $10 |
| June 1995 | $8.07 | $10.75 |
| May 1995 | $8.82 | $11.75 |
| April 1995 | $8.54 | $11.38 |
| March 1995 | $8.82 | $11.75 |
| February 1995 | $9.38 | $12.50 |
| January 1995 | $8.63 | $11.50 |
| December 1994 | $7.97 | $10.62 |
| November 1994 | $7.50 | $10 |
| October 1994 | $8.07 | $10.75 |
| September 1994 | $11.44 | $15.25 |
| August 1994 | $11.63 | $15.50 |
| July 1994 | $10.04 | $13.38 |
| June 1994 | $8.44 | $11.25 |
| May 1994 | $10.13 | $13.50 |
| April 1994 | $10.50 | $14 |
| March 1994 | $8.35 | $11.12 |
| February 1994 | $11.63 | $15.50 |
| January 1994 | $12.38 | $16.50 |
| December 1993 | $13.32 | $17.75 |
| November 1993 | $13.13 | $17.50 |
| October 1993 | $13.88 | $18.50 |
| September 1993 | $12.94 | $17.25 |
| August 1993 | $10.50 | $14 |
WINA
List: Challengers
Price: $380.24
52 week price:
Dividend Yield: 3.73%
5-year range yield:
Forward Dividend Yield: 1.09%
Payout Ratio: 32.88%
Payout Ratio Range:
Dividend Per Share: 4.08 USD
Earnings Per Share: 11.07 USD
P/E Ratio: 33.68
Exchange: NGM
Sector: Consumer Cyclical
Industry: Specialty Retail
Country: United States
Volume: 9300
Ebitda: 39.0 millionMarket Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 22.06%
DGR5: 30.00%
DGR10: 29.64%