Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Winmark Corp (NQ: WINA )

371.90 -2.00 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 376.15 380.92 376.15 378.64 21,116 +6.00(+1.61%)
Feb 28, 2024 374.02 382.95 372.01 372.63 39,849 -5.05(-1.34%)
Feb 27, 2024 383.76 386.99 377.29 377.68 14,272 -4.13(-1.08%)
Feb 26, 2024 388.08 390.26 381.81 381.81 30,948 -5.38(-1.39%)
Feb 23, 2024 397.76 398.68 387.19 387.19 19,017 -3.63(-0.93%)
Feb 22, 2024 391.25 397.12 383.72 390.82 56,824 -1.76(-0.45%)
Feb 21, 2024 393.78 405.82 392.25 392.57 43,674 -6.64(-1.66%)
Feb 20, 2024 395.58 399.55 395.58 399.22 24,857 +2.00(+0.50%)
Feb 16, 2024 397.00 397.99 391.80 397.22 24,014 +2.20(+0.56%)
Feb 15, 2024 387.57 397.00 386.09 395.02 15,763 +6.54(+1.68%)
Feb 14, 2024 379.10 388.48 376.44 388.48 26,104 +15.75(+4.23%)
Feb 13, 2024 371.15 376.63 371.15 372.72 34,176 -7.58(-1.99%)
Feb 12, 2024 378.29 386.68 378.29 380.30 20,589 +2.14(+0.57%)
Feb 09, 2024 373.52 378.16 371.84 378.16 21,541 +2.48(+0.66%)
Feb 08, 2024 370.33 375.69 368.45 375.69 14,958 +10.69(+2.93%)
Feb 07, 2024 372.60 372.60 364.82 364.99 18,184 -4.09(-1.11%)
Feb 06, 2024 364.42 371.79 364.42 369.08 23,513 +4.87(+1.34%)
Feb 05, 2024 364.10 370.13 360.06 364.22 27,323 +0.12(+0.03%)
Feb 02, 2024 368.90 374.70 362.90 364.10 33,368 -7.40(-1.99%)
Feb 01, 2024 363.21 377.36 358.07 371.49 19,887 +12.44(+3.47%)
Jan 31, 2024 366.97 374.04 359.03 359.05 39,259 -11.16(-3.01%)
Jan 30, 2024 362.37 373.15 362.05 370.21 17,769 +7.96(+2.20%)
Jan 29, 2024 347.24 362.81 347.24 362.25 20,815 +16.12(+4.66%)
Jan 26, 2024 348.23 348.43 343.45 346.13 33,376 +0.53(+0.15%)
Jan 25, 2024 345.34 347.53 342.46 345.60 28,491 +3.43(+1.00%)
Jan 24, 2024 354.11 354.11 341.98 342.18 13,832 -6.62(-1.90%)
Jan 23, 2024 361.99 361.99 348.46 348.80 22,555 -9.99(-2.78%)
Jan 22, 2024 353.80 360.58 353.80 358.78 22,832 +3.94(+1.11%)
Jan 19, 2024 353.41 355.14 350.20 354.84 27,086 +3.42(+0.97%)
Jan 18, 2024 361.73 361.73 350.42 351.42 29,869 -7.16(-2.00%)
Jan 17, 2024 353.41 363.37 353.41 358.57 35,499 +1.93(+0.54%)
Jan 16, 2024 360.57 364.20 354.44 356.64 21,498 -7.69(-2.11%)
Jan 12, 2024 371.09 371.33 362.07 364.34 24,692 -5.01(-1.36%)
Jan 11, 2024 385.63 385.63 369.34 369.34 19,563 -20.00(-5.14%)
Jan 10, 2024 379.82 389.34 379.82 389.34 26,037 +11.34(+3.00%)
Jan 09, 2024 379.06 379.19 375.31 378.00 22,527 -3.24(-0.85%)
Jan 08, 2024 371.52 382.66 370.15 381.25 51,586 +9.40(+2.53%)
Jan 05, 2024 385.28 388.11 371.84 371.84 19,759 -16.68(-4.29%)
Jan 04, 2024 391.12 395.50 388.52 388.52 27,919 -1.05(-0.27%)
Jan 03, 2024 405.58 405.58 389.56 389.56 35,181 -16.55(-4.07%)
Jan 02, 2024 412.52 415.62 405.50 406.11 20,431 -9.57(-2.30%)
Dec 29, 2023 415.97 420.11 415.64 415.68 23,930 -4.33(-1.03%)
Dec 28, 2023 422.49 424.75 418.52 420.00 11,710 -4.26(-1.00%)
Dec 27, 2023 418.13 427.86 418.13 424.27 19,069 +4.34(+1.03%)
Dec 26, 2023 415.62 420.93 415.62 419.93 8,678 +4.36(+1.05%)
Dec 22, 2023 417.88 417.88 414.29 415.56 9,542 -2.46(-0.59%)
Dec 21, 2023 414.46 419.00 413.53 418.03 17,981 +5.23(+1.27%)
Dec 20, 2023 421.26 421.26 411.56 412.80 25,950 -5.68(-1.36%)
Dec 19, 2023 420.43 424.85 417.19 418.48 23,632 -0.63(-0.15%)
Dec 18, 2023 419.87 429.28 419.11 419.11 25,819 -1.43(-0.34%)
Dec 15, 2023 433.52 436.81 419.74 420.54 82,045 -10.52(-2.44%)
Dec 14, 2023 447.98 448.60 428.24 431.06 33,890 -12.83(-2.89%)
Dec 13, 2023 441.52 447.87 436.92 443.90 16,108 +2.04(+0.46%)
Dec 12, 2023 441.02 449.27 440.45 441.86 16,751 +1.34(+0.31%)
Dec 11, 2023 444.75 444.75 437.03 440.51 18,795 -4.16(-0.94%)
Dec 08, 2023 441.31 445.99 436.11 444.67 27,735 +7.35(+1.68%)
Dec 07, 2023 439.82 441.70 434.78 437.33 14,903 +1.97(+0.45%)
Dec 06, 2023 434.04 444.45 434.04 435.36 22,232 +1.35(+0.31%)
Dec 05, 2023 435.54 438.42 428.57 434.00 39,195 -3.37(-0.77%)
Dec 04, 2023 437.25 440.28 436.87 437.37 36,077 +4.33(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.