Winmark Corporation ( WINA) - Price History
Monthly price history for WINA (Winmark Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $335.67 | $335.67 |
| June 2026 | $423.08 | $423.08 |
| May 2026 | $378.57 | $378.57 |
| April 2026 | $379.41 | $380.49 |
| March 2026 | $426.34 | $427.55 |
| February 2026 | $454.95 | $456.24 |
| January 2026 | $448.42 | $450.69 |
| December 2025 | $402.90 | $404.94 |
| November 2025 | $408.94 | $411.01 |
| October 2025 | $400.24 | $403.17 |
| September 2025 | $494.15 | $497.77 |
| August 2025 | $460.47 | $463.84 |
| July 2025 | $373.79 | $377.42 |
| June 2025 | $373.98 | $377.61 |
| May 2025 | $420.73 | $424.82 |
| April 2025 | $355.72 | $360.01 |
| March 2025 | $314.08 | $317.87 |
| February 2025 | $332.08 | $336.09 |
| January 2025 | $384.05 | $389.59 |
| December 2024 | $387.48 | $393.07 |
| November 2024 | $406.07 | $411.93 |
| October 2024 | $360.97 | $372.89 |
| September 2024 | $370.69 | $382.93 |
| August 2024 | $349.07 | $360.60 |
| July 2024 | $382.06 | $395.64 |
| June 2024 | $340.53 | $352.63 |
| May 2024 | $343.68 | $355.90 |
| April 2024 | $346.15 | $359.32 |
| March 2024 | $348.45 | $361.70 |
| February 2024 | $365.64 | $379.55 |
| January 2024 | $346.73 | $360.67 |
| December 2023 | $401.41 | $417.55 |
| November 2023 | $413.38 | $430 |
| October 2023 | $387.02 | $403.32 |
| September 2023 | $358.05 | $373.13 |
| August 2023 | $365.15 | $380.53 |
| July 2023 | $348.02 | $363.46 |
| June 2023 | $318.35 | $332.47 |
| May 2023 | $312.14 | $325.99 |
| April 2023 | $318.96 | $333.92 |
| March 2023 | $306.07 | $320.43 |
| February 2023 | $278.91 | $292 |
| January 2023 | $267.54 | $280.80 |
| December 2022 | $224.69 | $235.83 |
| November 2022 | $228.67 | $240 |
| October 2022 | $236.88 | $251.64 |
| September 2022 | $203.65 | $216.34 |
| August 2022 | $194.27 | $206.37 |
| July 2022 | $208.48 | $222.15 |
| June 2022 | $183.54 | $195.57 |
| May 2022 | $185.63 | $197.80 |
| April 2022 | $190.08 | $203.20 |
| March 2022 | $205.79 | $220 |
| February 2022 | $211.61 | $226.22 |
| January 2022 | $201.10 | $215.42 |
| December 2021 | $231.78 | $248.29 |
| November 2021 | $235.34 | $252.10 |
| October 2021 | $210.70 | $232.82 |
| September 2021 | $194.60 | $215.03 |
| August 2021 | $189.71 | $209.63 |
| July 2021 | $190.36 | $210.82 |
| June 2021 | $173.44 | $192.08 |
| May 2021 | $176.82 | $195.82 |
| April 2021 | $173.48 | $192.57 |
| March 2021 | $167.95 | $186.43 |
| February 2021 | $159 | $176.49 |
| January 2021 | $153.50 | $170.63 |
| December 2020 | $167.15 | $185.80 |
| November 2020 | $161.94 | $180 |
| October 2020 | $149.74 | $169.41 |
| September 2020 | $152.19 | $172.18 |
| August 2020 | $136.52 | $154.45 |
| July 2020 | $140.31 | $158.98 |
| June 2020 | $151.13 | $171.24 |
| May 2020 | $126.98 | $143.87 |
| April 2020 | $132.34 | $150 |
| March 2020 | $112.42 | $127.42 |
| February 2020 | $176.45 | $200 |
| January 2020 | $175.33 | $198.97 |
| December 2019 | $174.74 | $198.30 |
| November 2019 | $155.97 | $177 |
| October 2019 | $158.39 | $180 |
| September 2019 | $155.22 | $176.39 |
| August 2019 | $142.99 | $162.50 |
| July 2019 | $148.50 | $169.01 |
| June 2019 | $152.14 | $173.15 |
| May 2019 | $144.84 | $164.84 |
| April 2019 | $161.92 | $184.55 |
| March 2019 | $165.47 | $188.59 |
| February 2019 | $151.13 | $172.25 |
| January 2019 | $135.12 | $154.15 |
| December 2018 | $139.37 | $159 |
| November 2018 | $130 | $148.31 |
| October 2018 | $134.58 | $153.69 |
| September 2018 | $145.36 | $166 |
| August 2018 | $130.65 | $149.20 |
| July 2018 | $128.77 | $147.20 |
| June 2018 | $129.86 | $148.45 |
| May 2018 | $125.27 | $143.20 |
| April 2018 | $113.86 | $130.30 |
| March 2018 | $114.29 | $130.80 |
| February 2018 | $110.71 | $126.70 |
| January 2018 | $116.99 | $134 |
| December 2017 | $112.98 | $129.40 |
| November 2017 | $116.03 | $132.90 |
| October 2017 | $114.06 | $130.75 |
| September 2017 | $114.93 | $131.75 |
| August 2017 | $115.02 | $131.85 |
| July 2017 | $115.97 | $133.05 |
| June 2017 | $112.39 | $128.95 |
| May 2017 | $106.77 | $122.50 |
| April 2017 | $112.43 | $129.10 |
| March 2017 | $98.41 | $113 |
| February 2017 | $98.80 | $113.45 |
| January 2017 | $96.36 | $110.75 |
| December 2016 | $109.76 | $126.15 |
| November 2016 | $99.84 | $114.75 |
| October 2016 | $92.97 | $106.95 |
| September 2016 | $91.72 | $105.52 |
| August 2016 | $90.06 | $103.60 |
| July 2016 | $87.33 | $100.57 |
| June 2016 | $86.55 | $99.67 |
| May 2016 | $85.32 | $98.25 |
| April 2016 | $82.58 | $95.20 |
| March 2016 | $84.99 | $97.98 |
| February 2016 | $84.06 | $96.90 |
| January 2016 | $81.79 | $94.36 |
| December 2015 | $80.62 | $93.01 |
| November 2015 | $82.78 | $95.50 |
| October 2015 | $87.27 | $100.75 |
| September 2015 | $89.15 | $102.92 |
| August 2015 | $85.66 | $98.90 |
| July 2015 | $87.74 | $101.36 |
| June 2015 | $85.26 | $98.50 |
| May 2015 | $79.57 | $91.93 |
| April 2015 | $77.85 | $90.01 |
| March 2015 | $75.74 | $87.57 |
| February 2015 | $71.01 | $82.10 |
| January 2015 | $70.45 | $81.51 |
| December 2014 | $75.12 | $86.92 |
| November 2014 | $69.81 | $80.77 |
| October 2014 | $71.06 | $82.28 |
| September 2014 | $63.48 | $73.50 |
| August 2014 | $62.36 | $72.20 |
| July 2014 | $56.50 | $65.47 |
| June 2014 | $60.08 | $69.63 |
| May 2014 | $57.20 | $66.29 |
| April 2014 | $65.40 | $75.86 |
| March 2014 | $65.23 | $75.66 |
| February 2014 | $68.14 | $79.04 |
| January 2014 | $65.55 | $80.65 |
| December 2013 | $75.28 | $92.62 |
| November 2013 | $69.61 | $85.65 |
| October 2013 | $59.46 | $73.21 |
| September 2013 | $59.86 | $73.71 |
| August 2013 | $58.84 | $72.45 |
| July 2013 | $58.35 | $71.90 |
| June 2013 | $52.65 | $64.87 |
| May 2013 | $48.51 | $59.77 |
| April 2013 | $50.17 | $61.87 |
| March 2013 | $51.08 | $62.99 |
| February 2013 | $50.13 | $61.82 |
| January 2013 | $52.42 | $64.68 |
| December 2012 | $46.20 | $57 |
| November 2012 | $45.78 | $56.49 |
| October 2012 | $43.15 | $53.28 |
| September 2012 | $43.80 | $54.08 |
| August 2012 | $40.01 | $49.40 |
| July 2012 | $44.70 | $55.24 |
| June 2012 | $47.38 | $58.55 |
| May 2012 | $41.41 | $51.17 |
| April 2012 | $46.37 | $57.34 |
| March 2012 | $46.86 | $57.94 |
| February 2012 | $46.80 | $57.87 |
| January 2012 | $51.61 | $68.67 |
| December 2011 | $43.12 | $57.37 |
| November 2011 | $41.26 | $54.90 |
| October 2011 | $37.28 | $49.63 |
| September 2011 | $34.72 | $46.22 |
| August 2011 | $35.25 | $46.93 |
| July 2011 | $33.94 | $45.21 |
| June 2011 | $32.52 | $43.33 |
| May 2011 | $28.34 | $37.76 |
| April 2011 | $31.29 | $41.71 |
| March 2011 | $34.60 | $46.13 |
| February 2011 | $27.75 | $36.99 |
| January 2011 | $25.36 | $33.83 |
| December 2010 | $25.22 | $33.64 |
| November 2010 | $24.10 | $32.15 |
| October 2010 | $24.66 | $32.92 |
| September 2010 | $25.05 | $33.44 |
| August 2010 | $23.40 | $31.23 |
| July 2010 | $25.05 | $33.45 |
| June 2010 | $25.06 | $33.47 |
| May 2010 | $23.35 | $31.19 |
| April 2010 | $20.93 | $27.97 |
| March 2010 | $17.33 | $23.16 |
| February 2010 | $15.23 | $20.35 |
| January 2010 | $16.72 | $22.34 |
| December 2009 | $16.08 | $21.49 |
| November 2009 | $16.16 | $21.60 |
| October 2009 | $15.81 | $21.13 |
| September 2009 | $15.44 | $20.63 |
| August 2009 | $15.60 | $20.85 |
| July 2009 | $13.42 | $17.93 |
| June 2009 | $13.09 | $17.50 |
| May 2009 | $9.73 | $13.01 |
| April 2009 | $9.64 | $12.89 |
| March 2009 | $8.90 | $11.89 |
| February 2009 | $7.67 | $10.25 |
| January 2009 | $7.41 | $9.90 |
| December 2008 | $8.60 | $11.50 |
| November 2008 | $9.94 | $13.29 |
| October 2008 | $11.25 | $15.03 |
| September 2008 | $12.46 | $16.65 |
| August 2008 | $13.84 | $18.50 |
| July 2008 | $12.58 | $16.81 |
| June 2008 | $13.92 | $18.60 |
| May 2008 | $12.91 | $17.25 |
| April 2008 | $13.21 | $17.65 |
| March 2008 | $13.47 | $18 |
| February 2008 | $14.96 | $19.99 |
| January 2008 | $15.44 | $20.64 |
| December 2007 | $15.71 | $21 |
| November 2007 | $16.09 | $21.50 |
| October 2007 | $15.74 | $21.04 |
| September 2007 | $14.96 | $19.99 |
| August 2007 | $15.33 | $20.49 |
| July 2007 | $14.69 | $19.63 |
| June 2007 | $14.41 | $19.26 |
| May 2007 | $13.84 | $18.50 |
| April 2007 | $13.04 | $17.43 |
| March 2007 | $14.30 | $19.11 |
| February 2007 | $13.12 | $17.54 |
| January 2007 | $13.80 | $18.45 |
| December 2006 | $15.11 | $20.19 |
| November 2006 | $16.68 | $22.30 |
| October 2006 | $16.12 | $21.54 |
| September 2006 | $17.72 | $23.68 |
| August 2006 | $18.33 | $24.50 |
| July 2006 | $18.89 | $25.25 |
| June 2006 | $19.59 | $26.18 |
| May 2006 | $19.39 | $25.91 |
| April 2006 | $20.04 | $26.79 |
| March 2006 | $17.58 | $23.50 |
| February 2006 | $16.87 | $22.55 |
| January 2006 | $16.74 | $22.37 |
| December 2005 | $15.63 | $20.89 |
| November 2005 | $16.12 | $21.54 |
| October 2005 | $15.89 | $21.24 |
| September 2005 | $16.09 | $21.50 |
| August 2005 | $16.06 | $21.47 |
| July 2005 | $14.94 | $19.97 |
| June 2005 | $15.11 | $20.19 |
| May 2005 | $16.09 | $21.50 |
| April 2005 | $15.70 | $20.98 |
| March 2005 | $15 | $20.05 |
| February 2005 | $16.56 | $22.13 |
| January 2005 | $18.71 | $25 |
| December 2004 | $19.83 | $26.50 |
| November 2004 | $19.94 | $26.65 |
| October 2004 | $19.95 | $26.66 |
| September 2004 | $18.33 | $24.50 |
| August 2004 | $16.84 | $22.50 |
| July 2004 | $16.46 | $22 |
| June 2004 | $18.70 | $24.99 |
| May 2004 | $19.34 | $25.85 |
| April 2004 | $20.58 | $27.50 |
| March 2004 | $17.95 | $23.99 |
| February 2004 | $18.78 | $25.10 |
| January 2004 | $16.38 | $21.89 |
| December 2003 | $13.75 | $18.38 |
| November 2003 | $13.83 | $18.48 |
| October 2003 | $13.79 | $18.43 |
| September 2003 | $13.84 | $18.50 |
| August 2003 | $12.89 | $17.23 |
| July 2003 | $13.47 | $18 |
| June 2003 | $10.48 | $14 |
| May 2003 | $9.98 | $13.34 |
| April 2003 | $10.24 | $13.69 |
| March 2003 | $9.20 | $12.30 |
| February 2003 | $7.48 | $10 |
| January 2003 | $7.46 | $9.97 |
| December 2002 | $7.48 | $10 |
| November 2002 | $7.60 | $10.15 |
| October 2002 | $7.67 | $10.25 |
| September 2002 | $7.70 | $10.29 |
| August 2002 | $7.48 | $10 |
| July 2002 | $7.30 | $9.76 |
| June 2002 | $8.60 | $11.50 |
| May 2002 | $8.45 | $11.29 |
| April 2002 | $7.60 | $10.15 |
| March 2002 | $7.41 | $9.90 |
| February 2002 | $7.71 | $10.30 |
| January 2002 | $8.08 | $10.80 |
| December 2001 | $8.19 | $10.95 |
| November 2001 | $6.92 | $9.25 |
| October 2001 | $6.81 | $9.10 |
| September 2001 | $5.88 | $7.86 |
| August 2001 | $5.61 | $7.50 |
| July 2001 | $5.39 | $7.20 |
| June 2001 | $5.09 | $6.80 |
| May 2001 | $4.49 | $6 |
| April 2001 | $3.74 | $5 |
| March 2001 | $3.55 | $4.75 |
| February 2001 | $3.60 | $4.81 |
| January 2001 | $3.46 | $4.62 |
| December 2000 | $3.46 | $4.62 |
| November 2000 | $4.44 | $5.94 |
| October 2000 | $3.55 | $4.75 |
| September 2000 | $2.99 | $4 |
| August 2000 | $3.23 | $4.31 |
| July 2000 | $3.09 | $4.12 |
| June 2000 | $2.90 | $3.88 |
| May 2000 | $3.55 | $4.75 |
| April 2000 | $4.77 | $6.38 |
| March 2000 | $5.80 | $7.75 |
| February 2000 | $3.09 | $4.12 |
| January 2000 | $3.32 | $4.44 |
| December 1999 | $2.99 | $4 |
| November 1999 | $3.18 | $4.25 |
| October 1999 | $3.46 | $4.62 |
| September 1999 | $2.29 | $3.06 |
| August 1999 | $4.49 | $6 |
| July 1999 | $5.14 | $6.88 |
| June 1999 | $6.08 | $8.12 |
| May 1999 | $6.08 | $8.12 |
| April 1999 | $7.95 | $10.62 |
| March 1999 | $9.17 | $12.25 |
| February 1999 | $9.82 | $13.12 |
| January 1999 | $9.82 | $13.12 |
| December 1998 | $9.73 | $13 |
| November 1998 | $8.79 | $11.75 |
| October 1998 | $8.79 | $11.75 |
| September 1998 | $10.29 | $13.75 |
| August 1998 | $11.22 | $15 |
| July 1998 | $11.32 | $15.12 |
| June 1998 | $9.73 | $13 |
| May 1998 | $9.73 | $13 |
| April 1998 | $9.77 | $13.06 |
| March 1998 | $9.73 | $13 |
| February 1998 | $9.17 | $12.25 |
| January 1998 | $9.35 | $12.50 |
| December 1997 | $8.98 | $12 |
| November 1997 | $8.98 | $12 |
| October 1997 | $9.73 | $13 |
| September 1997 | $11.13 | $14.88 |
| August 1997 | $11.41 | $15.25 |
| July 1997 | $8.79 | $11.75 |
| June 1997 | $7.86 | $10.50 |
| May 1997 | $7.86 | $10.50 |
| April 1997 | $7.86 | $10.50 |
| March 1997 | $7.86 | $10.50 |
| February 1997 | $7.86 | $10.50 |
| January 1997 | $6.64 | $8.88 |
| December 1996 | $6.55 | $8.75 |
| November 1996 | $6.55 | $8.75 |
| October 1996 | $7.11 | $9.50 |
| September 1996 | $6.92 | $9.25 |
| August 1996 | $6.13 | $8.19 |
| July 1996 | $5.42 | $7.25 |
| June 1996 | $5.99 | $8 |
| May 1996 | $6.08 | $8.12 |
| April 1996 | $5.99 | $8 |
| March 1996 | $6.13 | $8.19 |
| February 1996 | $5.99 | $8 |
| January 1996 | $7.20 | $9.62 |
| December 1995 | $7.20 | $9.62 |
| November 1995 | $6.83 | $9.12 |
| October 1995 | $6.83 | $9.12 |
| September 1995 | $7.58 | $10.12 |
| August 1995 | $7.30 | $9.75 |
| July 1995 | $7.48 | $10 |
| June 1995 | $8.04 | $10.75 |
| May 1995 | $8.79 | $11.75 |
| April 1995 | $8.51 | $11.38 |
| March 1995 | $8.79 | $11.75 |
| February 1995 | $9.35 | $12.50 |
| January 1995 | $8.60 | $11.50 |
| December 1994 | $7.95 | $10.62 |
| November 1994 | $7.48 | $10 |
| October 1994 | $8.04 | $10.75 |
| September 1994 | $11.41 | $15.25 |
| August 1994 | $11.60 | $15.50 |
| July 1994 | $10.01 | $13.38 |
| June 1994 | $8.42 | $11.25 |
| May 1994 | $10.10 | $13.50 |
| April 1994 | $10.48 | $14 |
| March 1994 | $8.32 | $11.12 |
| February 1994 | $11.60 | $15.50 |
| January 1994 | $12.35 | $16.50 |
| December 1993 | $13.28 | $17.75 |
| November 1993 | $13.09 | $17.50 |
| October 1993 | $13.84 | $18.50 |
| September 1993 | $12.91 | $17.25 |
| August 1993 | $10.48 | $14 |
WINA
List: Challengers
Price: $335.67
52 week price:
Dividend Yield: 1.03%
5-year range yield:
Forward Dividend Yield: 1.22%
Payout Ratio: 32.88%
Payout Ratio Range:
Dividend Per Share: 4.08 USD
Earnings Per Share: 10.99 USD
P/E Ratio: 32.61
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: 17.73%
DGR5: 30.00%
DGR10: 29.99%