Get 20% lifetime commission for referring investors to digrin.com
here.
Winmark Corporation ( WINA) - Price History
Monthly price history for WINA (Winmark Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $294.67 | $294.67 |
| August 2026 | $332.72 | $332.72 |
| July 2026 | $330.44 | $331.35 |
| June 2026 | $421.91 | $423.08 |
| May 2026 | $377.53 | $378.57 |
| April 2026 | $378.37 | $380.49 |
| March 2026 | $425.16 | $427.55 |
| February 2026 | $453.69 | $456.24 |
| January 2026 | $447.18 | $450.69 |
| December 2025 | $401.79 | $404.94 |
| November 2025 | $407.81 | $411.01 |
| October 2025 | $389.82 | $403.17 |
| September 2025 | $481.28 | $497.77 |
| August 2025 | $448.48 | $463.84 |
| July 2025 | $364.05 | $377.42 |
| June 2025 | $364.24 | $377.61 |
| May 2025 | $409.78 | $424.82 |
| April 2025 | $346.45 | $360.01 |
| March 2025 | $305.90 | $317.87 |
| February 2025 | $323.43 | $336.09 |
| January 2025 | $374.05 | $389.59 |
| December 2024 | $377.39 | $393.07 |
| November 2024 | $395.50 | $411.93 |
| October 2024 | $357.24 | $372.89 |
| September 2024 | $366.86 | $382.93 |
| August 2024 | $345.47 | $360.60 |
| July 2024 | $378.12 | $395.64 |
| June 2024 | $337.01 | $352.63 |
| May 2024 | $340.14 | $355.90 |
| April 2024 | $342.58 | $359.32 |
| March 2024 | $344.85 | $361.70 |
| February 2024 | $361.87 | $379.55 |
| January 2024 | $343.15 | $360.67 |
| December 2023 | $397.26 | $417.55 |
| November 2023 | $409.11 | $430 |
| October 2023 | $383.02 | $403.32 |
| September 2023 | $354.35 | $373.13 |
| August 2023 | $361.38 | $380.53 |
| July 2023 | $344.43 | $363.46 |
| June 2023 | $315.06 | $332.47 |
| May 2023 | $308.92 | $325.99 |
| April 2023 | $315.66 | $333.92 |
| March 2023 | $302.91 | $320.43 |
| February 2023 | $276.03 | $292 |
| January 2023 | $264.78 | $280.80 |
| December 2022 | $222.37 | $235.83 |
| November 2022 | $226.30 | $240 |
| October 2022 | $236.62 | $251.64 |
| September 2022 | $203.42 | $216.34 |
| August 2022 | $194.05 | $206.37 |
| July 2022 | $208.25 | $222.15 |
| June 2022 | $183.33 | $195.57 |
| May 2022 | $185.42 | $197.80 |
| April 2022 | $189.86 | $203.20 |
| March 2022 | $205.56 | $220 |
| February 2022 | $211.37 | $226.22 |
| January 2022 | $200.87 | $215.42 |
| December 2021 | $231.52 | $248.29 |
| November 2021 | $235.08 | $252.10 |
| October 2021 | $210.46 | $232.82 |
| September 2021 | $194.38 | $215.03 |
| August 2021 | $189.50 | $209.63 |
| July 2021 | $190.15 | $210.82 |
| June 2021 | $173.24 | $192.08 |
| May 2021 | $176.62 | $195.82 |
| April 2021 | $173.29 | $192.57 |
| March 2021 | $167.76 | $186.43 |
| February 2021 | $158.82 | $176.49 |
| January 2021 | $153.33 | $170.63 |
| December 2020 | $166.96 | $185.80 |
| November 2020 | $161.75 | $180 |
| October 2020 | $149.57 | $169.41 |
| September 2020 | $152.02 | $172.18 |
| August 2020 | $136.36 | $154.45 |
| July 2020 | $140.15 | $158.98 |
| June 2020 | $150.96 | $171.24 |
| May 2020 | $126.83 | $143.87 |
| April 2020 | $132.19 | $150 |
| March 2020 | $112.29 | $127.42 |
| February 2020 | $176.25 | $200 |
| January 2020 | $175.13 | $198.97 |
| December 2019 | $174.54 | $198.30 |
| November 2019 | $155.80 | $177 |
| October 2019 | $158.22 | $180 |
| September 2019 | $155.04 | $176.39 |
| August 2019 | $142.83 | $162.50 |
| July 2019 | $148.33 | $169.01 |
| June 2019 | $151.97 | $173.15 |
| May 2019 | $144.67 | $164.84 |
| April 2019 | $161.74 | $184.55 |
| March 2019 | $165.28 | $188.59 |
| February 2019 | $150.96 | $172.25 |
| January 2019 | $134.97 | $154.15 |
| December 2018 | $139.22 | $159 |
| November 2018 | $129.86 | $148.31 |
| October 2018 | $134.43 | $153.69 |
| September 2018 | $145.20 | $166 |
| August 2018 | $130.51 | $149.20 |
| July 2018 | $128.63 | $147.20 |
| June 2018 | $129.72 | $148.45 |
| May 2018 | $125.13 | $143.20 |
| April 2018 | $113.73 | $130.30 |
| March 2018 | $114.16 | $130.80 |
| February 2018 | $110.59 | $126.70 |
| January 2018 | $116.86 | $134 |
| December 2017 | $112.85 | $129.40 |
| November 2017 | $115.90 | $132.90 |
| October 2017 | $113.93 | $130.75 |
| September 2017 | $114.80 | $131.75 |
| August 2017 | $114.89 | $131.85 |
| July 2017 | $115.84 | $133.05 |
| June 2017 | $112.27 | $128.95 |
| May 2017 | $106.65 | $122.50 |
| April 2017 | $112.30 | $129.10 |
| March 2017 | $98.30 | $113 |
| February 2017 | $98.69 | $113.45 |
| January 2017 | $96.26 | $110.75 |
| December 2016 | $109.64 | $126.15 |
| November 2016 | $99.73 | $114.75 |
| October 2016 | $92.86 | $106.95 |
| September 2016 | $91.62 | $105.52 |
| August 2016 | $89.96 | $103.60 |
| July 2016 | $87.24 | $100.57 |
| June 2016 | $86.45 | $99.67 |
| May 2016 | $85.22 | $98.25 |
| April 2016 | $82.49 | $95.20 |
| March 2016 | $84.90 | $97.98 |
| February 2016 | $83.96 | $96.90 |
| January 2016 | $81.70 | $94.36 |
| December 2015 | $80.53 | $93.01 |
| November 2015 | $82.68 | $95.50 |
| October 2015 | $87.17 | $100.75 |
| September 2015 | $89.05 | $102.92 |
| August 2015 | $85.57 | $98.90 |
| July 2015 | $87.64 | $101.36 |
| June 2015 | $85.16 | $98.50 |
| May 2015 | $79.48 | $91.93 |
| April 2015 | $77.76 | $90.01 |
| March 2015 | $75.66 | $87.57 |
| February 2015 | $70.93 | $82.10 |
| January 2015 | $70.37 | $81.51 |
| December 2014 | $75.04 | $86.92 |
| November 2014 | $69.73 | $80.77 |
| October 2014 | $70.98 | $82.28 |
| September 2014 | $63.41 | $73.50 |
| August 2014 | $62.29 | $72.20 |
| July 2014 | $56.43 | $65.47 |
| June 2014 | $60.02 | $69.63 |
| May 2014 | $57.14 | $66.29 |
| April 2014 | $65.33 | $75.86 |
| March 2014 | $65.16 | $75.66 |
| February 2014 | $68.07 | $79.04 |
| January 2014 | $65.47 | $80.65 |
| December 2013 | $75.19 | $92.62 |
| November 2013 | $69.53 | $85.65 |
| October 2013 | $59.39 | $73.21 |
| September 2013 | $59.80 | $73.71 |
| August 2013 | $58.78 | $72.45 |
| July 2013 | $58.29 | $71.90 |
| June 2013 | $52.59 | $64.87 |
| May 2013 | $48.46 | $59.77 |
| April 2013 | $50.12 | $61.87 |
| March 2013 | $51.02 | $62.99 |
| February 2013 | $50.08 | $61.82 |
| January 2013 | $52.36 | $64.68 |
| December 2012 | $46.14 | $57 |
| November 2012 | $45.73 | $56.49 |
| October 2012 | $43.10 | $53.28 |
| September 2012 | $43.75 | $54.08 |
| August 2012 | $39.96 | $49.40 |
| July 2012 | $44.66 | $55.24 |
| June 2012 | $47.33 | $58.55 |
| May 2012 | $41.36 | $51.17 |
| April 2012 | $46.32 | $57.34 |
| March 2012 | $46.80 | $57.94 |
| February 2012 | $46.75 | $57.87 |
| January 2012 | $51.55 | $68.67 |
| December 2011 | $43.07 | $57.37 |
| November 2011 | $41.22 | $54.90 |
| October 2011 | $37.24 | $49.63 |
| September 2011 | $34.68 | $46.22 |
| August 2011 | $35.21 | $46.93 |
| July 2011 | $33.90 | $45.21 |
| June 2011 | $32.49 | $43.33 |
| May 2011 | $28.31 | $37.76 |
| April 2011 | $31.25 | $41.71 |
| March 2011 | $34.56 | $46.13 |
| February 2011 | $27.72 | $36.99 |
| January 2011 | $25.33 | $33.83 |
| December 2010 | $25.19 | $33.64 |
| November 2010 | $24.08 | $32.15 |
| October 2010 | $24.64 | $32.92 |
| September 2010 | $25.03 | $33.44 |
| August 2010 | $23.37 | $31.23 |
| July 2010 | $25.02 | $33.45 |
| June 2010 | $25.03 | $33.47 |
| May 2010 | $23.33 | $31.19 |
| April 2010 | $20.90 | $27.97 |
| March 2010 | $17.31 | $23.16 |
| February 2010 | $15.21 | $20.35 |
| January 2010 | $16.70 | $22.34 |
| December 2009 | $16.06 | $21.49 |
| November 2009 | $16.14 | $21.60 |
| October 2009 | $15.79 | $21.13 |
| September 2009 | $15.42 | $20.63 |
| August 2009 | $15.58 | $20.85 |
| July 2009 | $13.40 | $17.93 |
| June 2009 | $13.08 | $17.50 |
| May 2009 | $9.72 | $13.01 |
| April 2009 | $9.63 | $12.89 |
| March 2009 | $8.89 | $11.89 |
| February 2009 | $7.66 | $10.25 |
| January 2009 | $7.40 | $9.90 |
| December 2008 | $8.60 | $11.50 |
| November 2008 | $9.93 | $13.29 |
| October 2008 | $11.23 | $15.03 |
| September 2008 | $12.44 | $16.65 |
| August 2008 | $13.83 | $18.50 |
| July 2008 | $12.56 | $16.81 |
| June 2008 | $13.90 | $18.60 |
| May 2008 | $12.89 | $17.25 |
| April 2008 | $13.19 | $17.65 |
| March 2008 | $13.45 | $18 |
| February 2008 | $14.94 | $19.99 |
| January 2008 | $15.43 | $20.64 |
| December 2007 | $15.70 | $21 |
| November 2007 | $16.07 | $21.50 |
| October 2007 | $15.72 | $21.04 |
| September 2007 | $14.94 | $19.99 |
| August 2007 | $15.31 | $20.49 |
| July 2007 | $14.67 | $19.63 |
| June 2007 | $14.40 | $19.26 |
| May 2007 | $13.83 | $18.50 |
| April 2007 | $13.03 | $17.43 |
| March 2007 | $14.28 | $19.11 |
| February 2007 | $13.11 | $17.54 |
| January 2007 | $13.79 | $18.45 |
| December 2006 | $15.09 | $20.19 |
| November 2006 | $16.67 | $22.30 |
| October 2006 | $16.10 | $21.54 |
| September 2006 | $17.70 | $23.68 |
| August 2006 | $18.31 | $24.50 |
| July 2006 | $18.87 | $25.25 |
| June 2006 | $19.57 | $26.18 |
| May 2006 | $19.36 | $25.91 |
| April 2006 | $20.02 | $26.79 |
| March 2006 | $17.56 | $23.50 |
| February 2006 | $16.85 | $22.55 |
| January 2006 | $16.72 | $22.37 |
| December 2005 | $15.61 | $20.89 |
| November 2005 | $16.10 | $21.54 |
| October 2005 | $15.87 | $21.24 |
| September 2005 | $16.07 | $21.50 |
| August 2005 | $16.05 | $21.47 |
| July 2005 | $14.92 | $19.97 |
| June 2005 | $15.09 | $20.19 |
| May 2005 | $16.07 | $21.50 |
| April 2005 | $15.68 | $20.98 |
| March 2005 | $14.98 | $20.05 |
| February 2005 | $16.54 | $22.13 |
| January 2005 | $18.68 | $25 |
| December 2004 | $19.81 | $26.50 |
| November 2004 | $19.92 | $26.65 |
| October 2004 | $19.92 | $26.66 |
| September 2004 | $18.31 | $24.50 |
| August 2004 | $16.82 | $22.50 |
| July 2004 | $16.44 | $22 |
| June 2004 | $18.68 | $24.99 |
| May 2004 | $19.32 | $25.85 |
| April 2004 | $20.55 | $27.50 |
| March 2004 | $17.93 | $23.99 |
| February 2004 | $18.76 | $25.10 |
| January 2004 | $16.36 | $21.89 |
| December 2003 | $13.74 | $18.38 |
| November 2003 | $13.81 | $18.48 |
| October 2003 | $13.77 | $18.43 |
| September 2003 | $13.83 | $18.50 |
| August 2003 | $12.88 | $17.23 |
| July 2003 | $13.45 | $18 |
| June 2003 | $10.46 | $14 |
| May 2003 | $9.97 | $13.34 |
| April 2003 | $10.23 | $13.69 |
| March 2003 | $9.19 | $12.30 |
| February 2003 | $7.47 | $10 |
| January 2003 | $7.45 | $9.97 |
| December 2002 | $7.47 | $10 |
| November 2002 | $7.59 | $10.15 |
| October 2002 | $7.66 | $10.25 |
| September 2002 | $7.69 | $10.29 |
| August 2002 | $7.47 | $10 |
| July 2002 | $7.30 | $9.76 |
| June 2002 | $8.60 | $11.50 |
| May 2002 | $8.44 | $11.29 |
| April 2002 | $7.59 | $10.15 |
| March 2002 | $7.40 | $9.90 |
| February 2002 | $7.70 | $10.30 |
| January 2002 | $8.07 | $10.80 |
| December 2001 | $8.18 | $10.95 |
| November 2001 | $6.91 | $9.25 |
| October 2001 | $6.80 | $9.10 |
| September 2001 | $5.88 | $7.86 |
| August 2001 | $5.60 | $7.50 |
| July 2001 | $5.38 | $7.20 |
| June 2001 | $5.08 | $6.80 |
| May 2001 | $4.48 | $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 | $3.22 | $4.31 |
| July 2000 | $3.08 | $4.12 |
| June 2000 | $2.90 | $3.88 |
| May 2000 | $3.55 | $4.75 |
| April 2000 | $4.76 | $6.38 |
| March 2000 | $5.79 | $7.75 |
| February 2000 | $3.08 | $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 | $4.48 | $6 |
| July 1999 | $5.14 | $6.88 |
| June 1999 | $6.07 | $8.12 |
| May 1999 | $6.07 | $8.12 |
| April 1999 | $7.94 | $10.62 |
| March 1999 | $9.16 | $12.25 |
| February 1999 | $9.81 | $13.12 |
| January 1999 | $9.81 | $13.12 |
| December 1998 | $9.72 | $13 |
| November 1998 | $8.78 | $11.75 |
| October 1998 | $8.78 | $11.75 |
| September 1998 | $10.28 | $13.75 |
| August 1998 | $11.21 | $15 |
| July 1998 | $11.30 | $15.12 |
| June 1998 | $9.72 | $13 |
| May 1998 | $9.72 | $13 |
| April 1998 | $9.76 | $13.06 |
| March 1998 | $9.72 | $13 |
| February 1998 | $9.16 | $12.25 |
| January 1998 | $9.34 | $12.50 |
| December 1997 | $8.97 | $12 |
| November 1997 | $8.97 | $12 |
| October 1997 | $9.72 | $13 |
| September 1997 | $11.12 | $14.88 |
| August 1997 | $11.40 | $15.25 |
| July 1997 | $8.78 | $11.75 |
| June 1997 | $7.85 | $10.50 |
| May 1997 | $7.85 | $10.50 |
| April 1997 | $7.85 | $10.50 |
| March 1997 | $7.85 | $10.50 |
| February 1997 | $7.85 | $10.50 |
| January 1997 | $6.63 | $8.88 |
| December 1996 | $6.54 | $8.75 |
| November 1996 | $6.54 | $8.75 |
| October 1996 | $7.10 | $9.50 |
| September 1996 | $6.91 | $9.25 |
| August 1996 | $6.12 | $8.19 |
| July 1996 | $5.42 | $7.25 |
| June 1996 | $5.98 | $8 |
| May 1996 | $6.07 | $8.12 |
| April 1996 | $5.98 | $8 |
| March 1996 | $6.12 | $8.19 |
| February 1996 | $5.98 | $8 |
| January 1996 | $7.19 | $9.62 |
| December 1995 | $7.19 | $9.62 |
| November 1995 | $6.82 | $9.12 |
| October 1995 | $6.82 | $9.12 |
| September 1995 | $7.57 | $10.12 |
| August 1995 | $7.29 | $9.75 |
| July 1995 | $7.47 | $10 |
| June 1995 | $8.03 | $10.75 |
| May 1995 | $8.78 | $11.75 |
| April 1995 | $8.50 | $11.38 |
| March 1995 | $8.78 | $11.75 |
| February 1995 | $9.34 | $12.50 |
| January 1995 | $8.60 | $11.50 |
| December 1994 | $7.94 | $10.62 |
| November 1994 | $7.47 | $10 |
| October 1994 | $8.03 | $10.75 |
| September 1994 | $11.40 | $15.25 |
| August 1994 | $11.58 | $15.50 |
| July 1994 | $10 | $13.38 |
| June 1994 | $8.41 | $11.25 |
| May 1994 | $10.09 | $13.50 |
| April 1994 | $10.46 | $14 |
| March 1994 | $8.32 | $11.12 |
| February 1994 | $11.58 | $15.50 |
| January 1994 | $12.33 | $16.50 |
| December 1993 | $13.27 | $17.75 |
| November 1993 | $13.08 | $17.50 |
| October 1993 | $13.83 | $18.50 |
| September 1993 | $12.89 | $17.25 |
| August 1993 | $10.46 | $14 |
WINA
Price: $294.67
52 week price:
Dividend Yield: 4.35%
5-year range yield:
Forward Dividend Yield: 1.38%
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: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 17.73%
DGR5: 30.00%
DGR10: 29.99%