Winmark Stock Price History

WINA Stock  USD 374.12  0.26  0.07%   
Below is the normalized historical share price chart for Winmark extending back to August 25, 1993. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Winmark stands at 374.12, as last reported on the 4th of July, with the highest price reaching 388.63 and the lowest price hitting 373.97 during the day.
IPO Date
24th of August 1993
200 Day MA
378.8164
50 Day MA
402.2564
Beta
0.572
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Winmark Stock, it is important to understand the factors that can impact its price. Winmark appears to be very steady, given 3 months investment horizon. Winmark shows Sharpe Ratio of 0.11, which attests that the company had a 0.11 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Winmark, which you can use to evaluate the volatility of the company. Please utilize Winmark's Mean Deviation of 1.51, downside deviation of 3.13, and Market Risk Adjusted Performance of (1.04) to validate if our risk estimates are consistent with your expectations.
At present, Winmark's Common Stock Shares Outstanding is projected to decrease significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 41.5 M, whereas Total Stockholder Equity is projected to grow to (48.5 M). . Winmark Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1086

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsWINA
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.28
  actual daily
20
80% of assets are more volatile

Expected Return

 0.25
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.11
  actual daily
8
92% of assets perform better
Based on monthly moving average Winmark is performing at about 8% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Winmark by adding it to a well-diversified portfolio.
Price Book
58.6841
Enterprise Value Ebitda
24.0993
Price Sales
15.9125
Shares Float
2.9 M
Dividend Share
3.6

Winmark Stock Price History Chart

There are several ways to analyze Winmark Stock price data. The simplest method is using a basic Winmark candlestick price chart, which shows Winmark price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 18, 2025450.34
Lowest PriceApril 8, 2025319.49

Winmark July 4, 2025 Stock Price Synopsis

Various analyses of Winmark's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Winmark Stock. It can be used to describe the percentage change in the price of Winmark from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Winmark Stock.
Winmark Price Rate Of Daily Change 1.00 
Winmark Price Daily Balance Of Power(0.02)
Winmark Price Action Indicator(7.31)

Winmark July 4, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Winmark Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Winmark intraday prices and daily technical indicators to check the level of noise trading in Winmark Stock and then apply it to test your longer-term investment strategies against Winmark.

Winmark Stock Price History Data

The price series of Winmark for the period between Sat, Apr 5, 2025 and Fri, Jul 4, 2025 has a statistical range of 136.07 with a coefficient of variation of 10.76. The daily prices for the period are distributed with arithmetic mean of 383.87. The median price for the last 90 days is 381.86. The company paid out dividends to its shareholders on 2025-05-14.
OpenHighLowCloseVolume
07/04/2025
 388.63  388.63  373.97  374.12 
07/03/2025
 373.66  377.70  365.66  374.38  44,500 
07/02/2025
 388.63  388.63  373.97  374.12  89,680 
07/01/2025
 374.16  389.20  374.16  386.10  92,161 
06/30/2025 376.99  382.59  373.51  377.61  65,598 
06/27/2025
 381.75  381.75  365.58  374.95  120,911 
06/26/2025 380.28  384.29  363.21  379.10  164,237 
06/25/2025
 377.44  385.19  371.81  381.86  128,050 
06/24/2025
 402.50  406.95  369.01  376.37  124,399 
06/23/2025 445.25  449.59  400.99  401.75  162,400 
06/20/2025
 454.20  454.66  441.94  444.29  265,900 
06/18/2025
 442.88  459.93  433.45  450.34  174,776 
06/17/2025 439.51  447.37  437.55  444.04  270,486 
06/16/2025
 433.73  442.37  432.63  441.05  207,500 
06/13/2025 424.36  437.06  423.43  430.02  177,594 
06/12/2025
 423.46  431.47  418.96  429.31  296,000 
06/11/2025
 428.38  433.94  420.21  424.33  341,933 
06/10/2025
 419.80  427.98  408.83  427.20  611,600 
06/09/2025 432.56  437.44  405.87  416.72  680,465 
06/06/2025
 431.18  436.54  422.11  432.26  947,977 
06/05/2025 420.63  434.08  420.05  428.46  914,670 
06/04/2025
 422.29  426.30  415.99  421.03  631,687 
06/03/2025
 430.83  434.00  416.63  420.44  625,500 
06/02/2025 421.19  429.88  418.72  429.04  634,932 
05/30/2025 428.00  430.20  417.61  424.82  336,900 
05/29/2025 419.99  429.45  414.54  428.53  216,487 
05/28/2025
 419.61  422.27  414.33  422.27  152,095 
05/27/2025
 421.35  426.00  414.40  418.81  114,400 
05/23/2025
 411.68  418.85  410.96  417.11  42,000 
05/22/2025
 415.50  419.90  413.22  416.00  48,437 
05/21/2025
 421.28  421.28  412.26  415.50  36,494 
05/20/2025
 424.99  430.85  422.53  426.24  25,052 
05/19/2025
 419.99  426.30  418.47  422.42  19,800 
05/16/2025 427.65  434.87  423.94  424.86  40,159 
05/15/2025
 418.35  430.76  417.97  429.63  44,902 
05/14/2025
 412.50  419.40  411.00  416.65  56,375 
05/13/2025
 406.89  412.54  403.54  411.65  56,445 
05/12/2025
 399.35  417.83  399.35  408.05  68,400 
05/09/2025
 388.04  392.71  381.66  388.10  39,302 
05/08/2025
 377.22  394.08  377.22  385.01  42,941 
05/07/2025
 369.14  379.66  368.21  374.97  42,304 
05/06/2025 366.79  368.02  361.15  367.83  39,328 
05/05/2025
 360.46  370.36  360.46  367.62  40,524 
05/02/2025
 364.60  367.58  359.39  359.39  19,193 
05/01/2025
 361.18  362.52  355.27  361.37  33,072 
04/30/2025
 363.83  363.83  351.37  359.17  39,369 
04/29/2025
 359.94  365.87  358.94  365.48  23,989 
04/28/2025 364.73  364.73  357.10  363.42  20,466 
04/25/2025
 359.14  362.63  353.48  362.63  20,516 
04/24/2025
 357.48  363.27  354.70  361.51  17,635 
04/23/2025
 358.17  359.95  352.64  358.13  32,178 
04/22/2025
 355.66  358.98  350.21  351.38  36,180 
04/21/2025
 343.16  356.74  341.28  350.59  38,066 
04/17/2025
 333.33  348.67  333.02  343.16  24,367 
04/16/2025 323.31  337.95  322.85  333.02  23,583 
04/15/2025
 325.82  328.98  321.86  325.24  21,614 
04/14/2025
 336.91  336.91  322.83  327.19  24,795 
04/11/2025
 329.81  334.05  323.54  332.87  21,635 
04/10/2025
 322.26  331.44  319.75  330.37  18,100 
04/09/2025
 318.45  348.41  314.44  334.66  33,773 
04/08/2025
 329.35  332.37  314.94  319.49  32,846 

About Winmark Stock history

Winmark investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Winmark is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Winmark will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Winmark stock prices may prove useful in developing a viable investing in Winmark
Last ReportedProjected for Next Year
Common Stock Shares Outstanding3.7 M4.2 M
Net Income Applicable To Common Shares46.7 M49.1 M

Winmark Stock Technical Analysis

Winmark technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Winmark technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Winmark trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Search Now

   

Equity Search

Search for actively traded equities including funds and ETFs from over 30 global markets
All  Next Launch Module

Winmark Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Winmark's price direction in advance. Along with the technical and fundamental analysis of Winmark Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Winmark to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Winmark Stock analysis

When running Winmark's price analysis, check to measure Winmark's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Winmark is operating at the current time. Most of Winmark's value examination focuses on studying past and present price action to predict the probability of Winmark's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Winmark's price. Additionally, you may evaluate how the addition of Winmark to your portfolios can decrease your overall portfolio volatility.
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Share Portfolio
Track or share privately all of your investments from the convenience of any device
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals