$WINA: Winmark Corporation - Common Stock
2024-02-27 WINA 2024-02-27 10:01:52 401.00 349.99 -1.39% WINA 2024-02-27 11:01:47 385.89 383.78 0.65% WINA 2024-02-27 12:01:43 389.40 385.07 1.36% WINA 2024-02-27 13:01:27 388.18 385.23 1.22% WINA 2024-02-27 14:01:48 385.06 381.53 0.54% WINA 2024-02-27 15:01:26 386.00 384.00 0.81% WINA 2024-02-27 16:01:26 380.50 378.40 -0.58% WINA 2024-02-27 17:01:43 440.00 350.00 -1.07% WINA 2024-02-27 18:01:34 386.16 377.09 -1.08% WINA 2024-02-27 19:01:38 401.00 377.09 -1.08% WINA 2024-02-27 21:05:34 0.00 0.00 -1.08% 2024-02-28 WINA 2024-02-28 05:01:33 401.00 0.00 -1.08% WINA 2024-02-28 06:01:34 401.00 377.09 -1.08% WINA 2024-02-28 11:01:39 378.60 377.50 -0.15% WINA 2024-02-28 12:01:29 382.00 380.83 0.90% WINA 2024-02-28 12:14:26 10-K Sec report https://www.sec.gov/Archives/edgar/data/908315/000090831524000010/0000908315-24-000010-index.htm 10-K - WINMARK CORP (0000908315) (Filer) WINA 2024-02-28 13:01:27 380.57 377.73 -0.06% WINA 2024-02-28 14:01:53 380.15 376.05 -0.23% WINA 2024-02-28 15:01:26 376.29 375.38 -0.80% WINA 2024-02-28 16:01:40 378.93 378.04 -0.08% WINA 2024-02-28 17:01:23 440.00 350.00 -1.32% WINA 2024-02-28 18:01:39 381.00 366.06 -1.34% WINA 2024-02-28 19:01:41 401.00 350.00 -1.34% WINA 2024-02-28 21:09:16 0.00 0.00 -1.34% 2024-02-29 WINA 2024-02-29 05:01:33 401.00 0.00 -1.34% WINA 2024-02-29 06:01:41 401.00 346.11 -1.34% WINA 2024-02-29 10:01:53 401.00 373.00 2.26% WINA 2024-02-29 11:01:32 383.68 379.92 2.14% WINA 2024-02-29 12:01:54 377.98 376.54 1.19% WINA 2024-02-29 13:01:29 379.71 376.23 1.40% WINA 2024-02-29 14:01:53 383.53 381.89 2.30% WINA 2024-02-29 15:01:33 382.73 379.92 2.05% WINA 2024-02-29 16:01:44 381.55 379.14 1.84% WINA 2024-02-29 17:01:30 400.00 350.00 1.59% WINA 2024-02-29 18:01:45 387.14 371.96 1.61% WINA 2024-02-29 19:01:31 393.03 359.36 1.61% WINA 2024-02-29 21:10:46 0.00 0.00 1.61% 2024-03-01 WINA 2024-03-01 05:01:47 401.00 0.00 1.61% WINA 2024-03-01 06:01:43 393.03 359.36 1.61% WINA 2024-03-01 11:01:36 376.93 371.41 -1.37% WINA 2024-03-01 12:01:46 376.00 373.28 -1.29% WINA 2024-03-01 13:01:30 372.57 371.00 -2.13% WINA 2024-03-01 14:01:51 371.79 370.47 -2.55% WINA 2024-03-01 15:01:41 368.25 366.81 -3.09% WINA 2024-03-01 16:01:42 365.69 365.00 -3.89% WINA 2024-03-01 17:01:26 393.03 362.10 -4.40% WINA 2024-03-01 18:01:48 370.36 362.10 -4.33% WINA 2024-03-01 19:01:19 393.03 362.10 -4.33% 2024-03-04 WINA 2024-03-04 00:10:47 0.00 0.00 -4.33% WINA 2024-03-04 06:01:58 393.03 359.36 -4.33% WINA 2024-03-04 11:01:34 366.81 363.00 0.11% WINA 2024-03-04 12:01:47 365.20 363.44 -0.01% WINA 2024-03-04 13:01:32 368.35 364.75 0.51% WINA 2024-03-04 14:02:02 364.69 362.21 0.10% WINA 2024-03-04 15:01:32 363.40 362.84 -0.03% WINA 2024-03-04 16:01:49 364.45 361.13 0.21% WINA 2024-03-04 17:01:27 393.03 354.66 -0.86% WINA 2024-03-04 18:01:42 367.05 354.66 -0.90% WINA 2024-03-04 19:01:10 393.03 354.66 -0.90% WINA 2024-03-04 21:09:28 0.00 0.00 -0.90% 2024-03-05 WINA 2024-03-05 06:01:46 393.03 346.11 -0.90% WINA 2024-03-05 08:01:35 393.03 354.66 -0.90% WINA 2024-03-05 11:01:32 365.49 359.00 0.41% WINA 2024-03-05 12:01:55 361.50 359.06 0.13% WINA 2024-03-05 13:01:38 361.53 359.65 0.22% WINA 2024-03-05 14:01:49 365.35 362.90 0.84% WINA 2024-03-05 15:01:19 363.49 361.30 0.54% WINA 2024-03-05 16:01:30 360.96 359.50 0.30% WINA 2024-03-05 17:01:21 393.03 354.66 -0.02% WINA 2024-03-05 18:01:37 366.96 354.66 -0.03% WINA 2024-03-05 19:01:21 393.03 354.66 -0.03% WINA 2024-03-05 21:07:26 0.00 0.00 -0.03% 2024-03-06 WINA 2024-03-06 06:01:59 393.03 346.11 -0.03% WINA 2024-03-06 09:01:19 393.03 350.00 -0.03% WINA 2024-03-06 11:01:24 352.85 351.20 -2.19% WINA 2024-03-06 12:01:45 352.23 350.88 -2.16% WINA 2024-03-06 13:01:20 351.27 350.55 -2.28% WINA 2024-03-06 14:02:18 351.76 349.50 -2.71% WINA 2024-03-06 15:01:24 351.00 349.02 -2.72% WINA 2024-03-06 16:01:45 347.48 346.29 -3.55% WINA 2024-03-06 17:01:38 353.12 346.20 -3.77% WINA 2024-03-06 18:01:42 353.12 341.00 -3.77% WINA 2024-03-06 19:01:19 355.32 341.00 -3.77% 2024-03-07 WINA 2024-03-07 06:01:59 393.03 325.00 -3.77% WINA 2024-03-07 07:01:26 553.92 325.00 -3.77% WINA 2024-03-07 08:01:47 423.99 325.00 -3.77% WINA 2024-03-07 11:01:37 351.29 347.01 0.87% WINA 2024-03-07 12:02:06 354.00 352.00 1.68% WINA 2024-03-07 13:01:23 355.00 353.20 2.18% WINA 2024-03-07 14:01:50 357.01 355.52 3.00% WINA 2024-03-07 15:01:32 357.80 356.10 3.09% WINA 2024-03-07 16:01:49 356.06 354.64 2.35% WINA 2024-03-07 17:01:30 359.00 347.65 2.38% WINA 2024-03-07 18:01:51 359.00 347.65 2.47% WINA 2024-03-07 19:01:07 359.00 341.00 2.47% WINA 2024-03-07 21:08:30 0.00 0.00 2.47% 2024-03-08 WINA 2024-03-08 06:01:53 564.05 325.00 2.47% WINA 2024-03-08 08:01:25 423.99 325.00 2.47% WINA 2024-03-08 10:01:45 499.96 325.00 2.47% WINA 2024-03-08 11:01:29 360.11 354.85 -0.27% WINA 2024-03-08 12:01:48 361.70 357.14 1.64% WINA 2024-03-08 13:01:27 355.92 352.43 0.08% WINA 2024-03-08 14:01:51 355.21 353.57 0.05% WINA 2024-03-08 15:01:21 353.31 352.12 -0.42% WINA 2024-03-08 16:01:57 356.36 355.54 0.47% WINA 2024-03-08 17:01:31 360.81 350.00 -0.29% WINA 2024-03-08 18:01:33 360.81 350.00 -0.28% WINA 2024-03-08 19:01:27 423.99 350.00 -0.28% WINA 2024-03-08 21:07:30 0.00 0.00 -0.28% WINA 2024-03-08 22:06:59 423.99 350.00 -0.28% 2024-03-11 WINA 2024-03-11 00:13:51 0.00 0.00 -0.28% WINA 2024-03-11 05:01:24 562.44 325.00 -0.28% WINA 2024-03-11 07:01:39 423.99 325.00 -0.28% WINA 2024-03-11 10:02:11 354.59 350.05 -0.91% WINA 2024-03-11 11:01:34 353.38 348.76 -0.74% WINA 2024-03-11 12:01:42 352.15 351.06 -0.77% WINA 2024-03-11 13:01:55 349.77 347.50 -1.46% WINA 2024-03-11 14:01:48 349.28 346.56 -1.62% WINA 2024-03-11 15:01:36 347.78 346.66 -1.98% WINA 2024-03-11 16:01:47 351.91 341.00 -2.46% WINA 2024-03-11 17:01:29 351.91 341.00 -2.47% WINA 2024-03-11 18:01:39 364.16 341.00 -2.47% WINA 2024-03-11 20:01:38 0.00 0.00 -2.47% 2024-03-12 WINA 2024-03-12 05:01:24 364.16 335.55 -2.47% WINA 2024-03-12 09:01:28 423.99 333.03 -2.47% WINA 2024-03-12 10:01:49 351.84 349.08 1.82% WINA 2024-03-12 11:01:37 351.29 349.63 1.69% WINA 2024-03-12 12:01:46 348.82 346.82 0.60% WINA 2024-03-12 13:01:39 348.50 347.64 0.78% WINA 2024-03-12 14:01:45 351.14 347.92 0.86% WINA 2024-03-12 15:01:29 351.01 347.94 1.52% WINA 2024-03-12 16:01:45 354.14 345.01 0.62% WINA 2024-03-12 17:01:26 354.14 345.01 0.63% WINA 2024-03-12 18:01:32 440.00 345.01 0.63% WINA 2024-03-12 19:01:20 364.21 345.01 0.63% WINA 2024-03-12 20:01:46 0.00 0.00 0.63% 2024-03-13 WINA 2024-03-13 05:01:29 364.21 335.78 0.63% WINA 2024-03-13 10:01:54 350.52 344.32 0.52% WINA 2024-03-13 11:01:28 345.70 344.00 -0.83% WINA 2024-03-13 12:01:37 346.16 345.00 -0.47% WINA 2024-03-13 13:01:32 348.58 347.35 0.23% WINA 2024-03-13 14:01:43 347.13 345.31 -0.18% WINA 2024-03-13 15:01:32 346.41 345.00 -0.41% WINA 2024-03-13 16:01:40 356.76 342.76 0.74% WINA 2024-03-13 18:01:54 364.95 341.00 0.74% WINA 2024-03-13 20:01:43 0.00 0.00 0.74% 2024-03-14 WINA 2024-03-14 05:01:33 364.95 336.38 0.74% WINA 2024-03-14 10:01:49 350.30 345.88 -0.79% WINA 2024-03-14 11:01:43 351.47 347.51 -0.38% WINA 2024-03-14 12:01:52 355.21 351.85 1.34% WINA 2024-03-14 13:01:40 351.27 348.61 0.28% WINA 2024-03-14 14:01:47 355.21 352.87 1.03% WINA 2024-03-14 15:01:26 354.15 350.19 0.19% WINA 2024-03-14 16:01:48 360.60 346.46 1.09% WINA 2024-03-14 17:01:29 360.60 346.46 1.08% WINA 2024-03-14 18:01:33 363.26 352.29 1.08% WINA 2024-03-14 19:01:35 363.26 352.37 1.08% WINA 2024-03-14 20:01:45 0.00 0.00 1.08% 2024-03-15 WINA 2024-03-15 05:01:32 363.26 334.77 1.08% WINA 2024-03-15 10:01:45 353.70 346.48 -0.45% WINA 2024-03-15 11:01:28 350.68 346.56 -1.38% WINA 2024-03-15 12:01:50 347.88 346.52 -2.00% WINA 2024-03-15 13:01:42 348.11 344.76 -1.44% WINA 2024-03-15 14:01:40 348.00 346.61 -1.72% WINA 2024-03-15 15:01:26 350.40 348.26 -1.00% WINA 2024-03-15 16:01:53 363.26 344.55 -1.62% WINA 2024-03-15 17:01:25 354.83 344.55 -1.60% WINA 2024-03-15 18:01:44 363.26 346.98 -1.60% WINA 2024-03-15 20:01:39 0.00 0.00 -1.60% 2024-03-18 WINA 2024-03-18 05:01:31 363.26 334.77 -1.60% WINA 2024-03-18 08:01:53 0.00 333.03 -1.60% WINA 2024-03-18 09:01:27 712.43 347.88 -1.60% WINA 2024-03-18 10:02:25 349.60 345.00 -0.47% WINA 2024-03-18 11:01:19 356.44 352.59 2.40% WINA 2024-03-18 12:01:49 355.23 353.30 2.01% WINA 2024-03-18 13:01:28 355.95 352.16 2.09% WINA 2024-03-18 14:01:54 353.84 351.26 1.38% WINA 2024-03-18 15:01:28 353.54 351.26 1.51% WINA 2024-03-18 16:01:49 362.39 344.38 -0.36% WINA 2024-03-18 17:01:24 353.53 344.38 -0.37% WINA 2024-03-18 18:01:30 347.49 345.72 -0.37% WINA 2024-03-18 19:01:22 362.39 344.38 -0.37% WINA 2024-03-18 20:01:42 0.00 0.00 -0.37% 2024-03-19 WINA 2024-03-19 05:01:18 362.39 333.84 -0.37% WINA 2024-03-19 08:02:10 362.39 343.15 0.00% WINA 2024-03-19 09:01:35 346.59 344.73 0.00% WINA 2024-03-19 10:01:40 353.93 352.21 1.62% WINA 2024-03-19 11:01:30 352.46 350.00 1.00% WINA 2024-03-19 12:01:59 354.46 353.14 1.88% WINA 2024-03-19 13:01:39 354.91 351.48 1.81% WINA 2024-03-19 14:02:05 352.40 350.05 1.43% WINA 2024-03-19 15:01:42 350.70 348.61 1.01% WINA 2024-03-19 16:02:02 362.05 342.90 1.25% WINA 2024-03-19 17:01:24 357.97 342.90 1.26% WINA 2024-03-19 18:01:41 351.72 349.94 1.26% WINA 2024-03-19 20:01:52 0.00 0.00 1.26% 2024-03-20 WINA 2024-03-20 05:01:49 362.18 333.67 1.26% WINA 2024-03-20 08:01:46 352.12 350.34 1.26% WINA 2024-03-20 09:01:29 351.56 349.78 1.26% WINA 2024-03-20 10:01:58 355.44 346.68 -0.23% WINA 2024-03-20 11:01:14 351.42 349.85 -0.22% WINA 2024-03-20 12:01:52 346.72 345.00 -1.33% WINA 2024-03-20 13:01:28 349.71 348.05 -0.43% WINA 2024-03-20 14:01:52 352.15 349.76 0.16% WINA 2024-03-20 15:01:28 350.79 347.72 -0.53% WINA 2024-03-20 16:01:58 359.56 344.85 0.45% WINA 2024-03-20 17:01:15 359.56 344.38 0.45% WINA 2024-03-20 18:01:37 353.76 351.99 0.45% WINA 2024-03-20 19:01:37 364.05 344.38 0.45% WINA 2024-03-20 20:01:48 0.00 0.00 0.45% 2024-03-21 WINA 2024-03-21 04:01:38 0.00 342.90 0.45% WINA 2024-03-21 05:01:41 364.05 342.90 0.45% WINA 2024-03-21 08:01:49 564.01 342.90 0.45% WINA 2024-03-21 10:01:49 354.96 351.56 0.66% WINA 2024-03-21 11:01:34 359.52 355.52 1.72% WINA 2024-03-21 12:02:01 356.65 353.55 0.93% WINA 2024-03-21 13:01:25 354.75 352.62 0.32% WINA 2024-03-21 14:01:36 351.55 349.01 -0.40% WINA 2024-03-21 15:01:28 352.95 349.73 -0.12% WINA 2024-03-21 16:01:38 362.03 344.38 -0.07% WINA 2024-03-21 17:01:22 359.32 344.38 -0.07% WINA 2024-03-21 18:01:18 353.41 351.64 -0.07% WINA 2024-03-21 19:01:22 353.51 351.73 -0.07% WINA 2024-03-21 20:01:51 0.00 0.00 -0.07% 2024-03-22 WINA 2024-03-22 05:01:19 362.03 333.59 -0.07% WINA 2024-03-22 08:01:48 362.03 352.27 -0.07% WINA 2024-03-22 10:02:04 350.60 346.32 -0.64% WINA 2024-03-22 11:01:34 346.42 345.28 -1.71% WINA 2024-03-22 12:01:48 344.73 344.19 -2.14% WINA 2024-03-22 13:01:33 348.62 345.96 -1.23% WINA 2024-03-22 14:01:29 346.44 343.50 -2.25% WINA 2024-03-22 15:01:32 346.56 344.63 -1.92% WINA 2024-03-22 16:01:49 346.89 342.90 -1.51% WINA 2024-03-22 17:01:24 352.00 342.90 -1.51% WINA 2024-03-22 18:01:24 347.69 345.93 -1.51% WINA 2024-03-22 20:01:46 0.00 0.00 -1.51% 2024-03-25 WINA 2024-03-25 05:01:42 362.03 333.59 -1.51% WINA 2024-03-25 09:01:21 362.03 345.11 -1.51% WINA 2024-03-25 10:02:05 348.33 346.59 0.27% WINA 2024-03-25 11:01:31 344.64 342.20 -0.75% WINA 2024-03-25 12:01:52 345.34 343.18 -0.44% WINA 2024-03-25 13:01:41 340.00 339.21 -2.18% WINA 2024-03-25 14:01:50 341.45 339.20 -2.00% WINA 2024-03-25 15:01:41 339.87 338.20 -2.10% WINA 2024-03-25 16:01:39 352.00 339.00 -0.75% WINA 2024-03-25 17:01:23 351.19 339.00 -0.76% WINA 2024-03-25 18:01:16 345.35 343.60 -0.76% WINA 2024-03-25 19:01:26 345.53 343.78 -0.76% WINA 2024-03-25 20:01:48 0.00 0.00 -0.76% 2024-03-26 WINA 2024-03-26 05:01:18 361.22 333.12 -0.76% WINA 2024-03-26 08:02:04 350.00 333.12 -0.76% WINA 2024-03-26 10:01:49 349.30 345.30 1.09% WINA 2024-03-26 11:01:27 347.98 344.80 0.15% WINA 2024-03-26 12:01:40 347.50 346.02 0.27% WINA 2024-03-26 13:01:35 347.39 344.30 0.42% WINA 2024-03-26 14:01:53 350.66 349.57 1.73% WINA 2024-03-26 15:01:16 346.21 343.53 -0.03% WINA 2024-03-26 16:01:43 353.00 341.79 1.29% WINA 2024-03-26 17:01:20 353.00 341.79 1.30% WINA 2024-03-26 18:01:16 353.00 339.00 1.30% WINA 2024-03-26 20:01:41 0.00 0.00 1.30% 2024-03-27 WINA 2024-03-27 05:01:18 341.57 325.00 1.30% WINA 2024-03-27 07:01:30 558.03 325.00 -2.09% WINA 2024-03-27 10:01:45 353.17 348.09 0.31% WINA 2024-03-27 11:01:26 349.57 347.19 -0.24% WINA 2024-03-27 12:02:00 348.36 345.59 -0.44% WINA 2024-03-27 13:01:30 348.43 347.18 -0.34% WINA 2024-03-27 14:01:48 348.98 347.70 -0.07% WINA 2024-03-27 15:01:05 351.91 350.51 0.90% WINA 2024-03-27 16:01:15 366.37 352.01 2.97% WINA 2024-03-27 17:01:03 360.71 352.01 2.93% WINA 2024-03-27 19:01:34 359.56 357.77 2.93% WINA 2024-03-27 20:01:43 0.00 0.00 2.93% 2024-03-28 WINA 2024-03-28 05:01:26 571.11 332.22 2.93% WINA 2024-03-28 08:01:52 571.11 325.00 2.93% WINA 2024-03-28 09:01:23 574.70 325.00 2.93%