Skip to main content

Winmark Corp (NQ: WINA )

350.82 +8.12 (+2.37%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 336.77 342.86 335.15 342.70 24,824 +5.93(+1.76%)
Jun 10, 2024 333.76 338.01 330.25 336.77 28,030 +3.08(+0.92%)
Jun 07, 2024 333.69 333.69 333.69 333.69 9,993 -10.11(-2.94%)
Jun 06, 2024 347.29 347.29 341.31 343.80 9,749 -2.77(-0.80%)
Jun 05, 2024 342.20 347.63 342.20 346.57 10,220 +3.56(+1.04%)
Jun 04, 2024 350.06 352.69 342.25 343.01 10,298 -15.82(-4.41%)
Jun 03, 2024 356.25 363.14 356.25 358.83 18,530 +2.93(+0.82%)
May 31, 2024 346.24 355.99 346.24 355.90 24,510 +12.91(+3.76%)
May 30, 2024 343.53 348.23 341.26 342.99 9,637 +1.97(+0.58%)
May 29, 2024 347.68 347.68 341.02 341.02 11,750 -9.53(-2.72%)
May 28, 2024 351.58 357.99 350.55 350.55 20,892 -1.45(-0.41%)
May 24, 2024 350.00 353.04 350.00 352.00 9,946 +2.15(+0.61%)
May 23, 2024 352.02 354.00 347.00 349.85 24,452 -1.35(-0.38%)
May 22, 2024 364.18 366.59 346.66 351.20 18,959 -13.35(-3.66%)
May 21, 2024 370.00 372.32 364.55 364.55 10,431 -6.22(-1.68%)
May 20, 2024 370.93 373.00 367.01 370.77 26,832 -1.13(-0.30%)
May 17, 2024 375.46 375.46 370.84 371.90 17,419 -2.00(-0.53%)
May 16, 2024 370.61 374.00 369.69 373.90 17,347 +1.39(+0.37%)
May 15, 2024 375.52 380.80 372.51 372.51 30,591 -4.09(-1.09%)
May 14, 2024 374.66 378.37 372.62 376.60 31,592 +2.84(+0.76%)
May 13, 2024 372.40 385.78 372.40 373.76 39,930 +1.95(+0.53%)
May 10, 2024 375.07 375.07 369.11 371.81 15,761 -3.97(-1.06%)
May 09, 2024 364.93 375.77 363.13 375.77 20,682 +11.63(+3.19%)
May 08, 2024 358.46 364.60 356.43 364.14 16,570 +3.35(+0.93%)
May 07, 2024 359.87 367.16 359.87 360.79 13,625 +2.72(+0.76%)
May 06, 2024 360.94 360.94 355.13 358.07 9,826 -5.36(-1.47%)
May 03, 2024 364.15 364.75 361.59 363.43 8,734 +3.72(+1.03%)
May 02, 2024 358.21 361.09 355.14 359.70 19,914 +1.27(+0.35%)
May 01, 2024 357.54 363.62 357.54 358.44 17,580 -0.02(-0.01%)
Apr 30, 2024 359.07 361.82 355.18 358.46 20,251 -0.08(-0.02%)
Apr 29, 2024 363.14 369.59 357.40 358.54 21,924 -0.60(-0.17%)
Apr 26, 2024 367.02 367.02 357.90 359.13 13,703 -5.66(-1.55%)
Apr 25, 2024 358.77 366.25 358.77 364.79 15,742 -6.12(-1.65%)
Apr 24, 2024 369.08 375.76 369.08 370.91 18,465 -2.19(-0.59%)
Apr 23, 2024 375.86 384.02 370.60 373.10 19,481 -4.14(-1.10%)
Apr 22, 2024 381.82 389.91 375.86 377.24 50,796 -5.53(-1.44%)
Apr 19, 2024 362.27 382.77 362.27 382.77 46,385 +17.65(+4.83%)
Apr 18, 2024 367.85 387.50 364.42 365.12 40,860 -2.49(-0.68%)
Apr 17, 2024 353.15 368.14 351.15 367.62 37,802 +15.79(+4.49%)
Apr 16, 2024 344.07 351.82 343.90 351.82 46,796 +4.99(+1.44%)
Apr 15, 2024 343.93 346.83 342.39 346.83 29,867 +4.06(+1.18%)
Apr 12, 2024 350.35 351.15 342.77 342.77 30,944 -7.77(-2.22%)
Apr 11, 2024 350.61 352.16 348.55 350.55 29,536 +3.28(+0.95%)
Apr 10, 2024 343.15 349.46 341.18 347.26 59,904 +2.00(+0.58%)
Apr 09, 2024 342.33 347.60 342.33 345.27 46,448 +3.09(+0.90%)
Apr 08, 2024 342.98 345.40 339.10 342.18 33,867 +2.99(+0.88%)
Apr 05, 2024 333.16 339.95 333.16 339.18 31,930 +4.40(+1.31%)
Apr 04, 2024 340.87 342.19 330.95 334.78 35,087 -5.49(-1.61%)
Apr 03, 2024 350.36 353.63 340.27 340.27 36,947 -9.90(-2.83%)
Apr 02, 2024 352.36 354.54 346.31 350.17 46,778 -13.20(-3.63%)
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.