Winmark Stock Price History
| WINA Stock | USD 386.90 0.00 0.00% |
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 386.90, as last reported on the 11th of August 2025, with the highest price reaching 403.81 and the lowest price hitting 386.79 during the day.
If you're considering investing in Winmark Stock, it is important to understand the factors that can impact its price. Winmark shows Sharpe Ratio of -0.0369, which attests that the company had a -0.0369 % return per unit of risk over the last 3 months. Winmark exposes twenty-eight different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Winmark's Mean Deviation of 1.48, market risk adjusted performance of 0.1811, and Downside Deviation of 2.88 to validate the risk estimate we provide. 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). . At present, Winmark's Price To Sales Ratio is projected to slightly grow based on the last few years of reporting. The current year's Price Earnings Ratio is expected to grow to 35.24, whereas Price Book Value Ratio is projected to grow to (12.68). Winmark Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 24th of August 1993 | 200 Day MA 379.5122 | 50 Day MA 395.0922 | Beta 0.564 |
Sharpe Ratio = -0.0369
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | WINA |
Estimated Market Risk
| 2.08 actual daily | 18 82% of assets are more volatile |
Expected Return
| -0.08 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.04 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Winmark is not performing at its full potential. However, 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 Winmark to a well-diversified portfolio.
Price Book 58.6841 | Enterprise Value Ebitda 24.8811 | Price Sales 16.4626 | Shares Float 3 M | Dividend Share 3.66 |
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 Price | June 18, 2025 | 450.34 |
| Lowest Price | July 8, 2025 | 363.85 |
Winmark August 11, 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 Action Indicator | (8.40) |
Winmark August 11, 2025 Stock Price Analysis
Winmark Stock Price History Data
The price series of Winmark for the period between Tue, May 13, 2025 and Mon, Aug 11, 2025 has a statistical range of 86.49 with a coefficient of variation of 6.33. The daily prices for the period are distributed with arithmetic mean of 398.48. The median price for the last 90 days is 386.9. The company paid out dividends to its shareholders on 2025-08-13.| Open | High | Low | Close | Volume | ||
08/11/2025 | 386.90 | 403.81 | 386.79 | 386.90 | ||
08/11/2025 | 386.90 | 403.81 | 386.79 | 386.90 | ||
| 08/08/2025 | 398.66 | 403.81 | 386.79 | 386.90 | 34,751 | |
08/07/2025 | 392.65 | 401.09 | 390.25 | 393.64 | 59,100 | |
08/06/2025 | 382.05 | 392.45 | 379.48 | 392.15 | 53,409 | |
08/05/2025 | 381.48 | 383.32 | 375.79 | 379.70 | 47,150 | |
08/04/2025 | 373.46 | 383.64 | 372.46 | 382.36 | 55,733 | |
08/01/2025 | 376.80 | 380.16 | 367.85 | 370.74 | 49,335 | |
07/31/2025 | 369.32 | 384.90 | 369.32 | 377.42 | 53,326 | |
| 07/30/2025 | 377.90 | 386.06 | 377.90 | 383.05 | 63,169 | |
07/29/2025 | 384.52 | 386.85 | 374.10 | 375.26 | 71,366 | |
07/28/2025 | 385.66 | 387.52 | 379.37 | 382.25 | 68,103 | |
| 07/25/2025 | 375.39 | 383.39 | 375.39 | 383.20 | 43,542 | |
07/24/2025 | 378.10 | 385.40 | 378.07 | 380.33 | 43,765 | |
07/23/2025 | 377.89 | 385.34 | 377.43 | 381.70 | 46,001 | |
07/22/2025 | 376.64 | 381.90 | 375.44 | 377.73 | 51,700 | |
| 07/21/2025 | 376.29 | 379.00 | 374.18 | 375.57 | 37,647 | |
07/18/2025 | 379.30 | 383.47 | 373.00 | 375.33 | 53,318 | |
| 07/17/2025 | 378.29 | 382.05 | 374.67 | 381.85 | 71,200 | |
| 07/16/2025 | 377.40 | 384.97 | 373.10 | 379.41 | 70,476 | |
| 07/15/2025 | 373.18 | 377.55 | 369.76 | 372.70 | 84,808 | |
07/14/2025 | 370.79 | 373.60 | 366.59 | 373.04 | 67,700 | |
07/11/2025 | 366.76 | 375.90 | 366.76 | 369.82 | 44,264 | |
07/10/2025 | 363.50 | 371.48 | 362.46 | 367.06 | 57,898 | |
07/09/2025 | 361.93 | 364.80 | 361.07 | 364.80 | 60,599 | |
07/08/2025 | 369.45 | 369.45 | 355.00 | 363.85 | 104,377 | |
| 07/07/2025 | 371.00 | 372.80 | 364.52 | 366.63 | 103,496 | |
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 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 3.7 M | 4.2 M | |
| Net Income Applicable To Common Shares | 46.7 M | 49.1 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.
Did you try this?
Run Correlation Analysis Now
Correlation AnalysisReduce portfolio risk simply by holding instruments which are not perfectly correlated |
| 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.
| Risk Adjusted Performance | 0.0424 | |||
| Jensen Alpha | 0.031 | |||
| Total Risk Alpha | (0.22) | |||
| Sortino Ratio | (0.01) | |||
| Treynor Ratio | 0.1711 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
| Insider Screener Find insiders across different sectors to evaluate their impact on performance | |
| Stocks Directory Find actively traded stocks across global markets | |
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Price Ceiling Movement Calculate and plot Price Ceiling Movement for different equity instruments | |
| Share Portfolio Track or share privately all of your investments from the convenience of any device | |
| Earnings Calls Check upcoming earnings announcements updated hourly across public exchanges | |
| Alpha Finder Use alpha and beta coefficients to find investment opportunities after accounting for the risk | |
| Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon |