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

Winmark Corp (NQ: WINA )

373.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 28, 2023 321.06 328.60 321.06 323.22 18,788 +0.42(+0.13%)
Apr 27, 2023 326.20 327.24 316.45 322.80 19,903 -3.03(-0.93%)
Apr 26, 2023 331.20 331.20 324.26 325.83 41,213 -7.09(-2.13%)
Apr 25, 2023 338.40 338.40 332.12 332.93 22,253 -5.32(-1.57%)
Apr 24, 2023 334.91 338.26 334.29 338.25 8,275 +3.44(+1.03%)
Apr 21, 2023 331.37 336.74 326.77 334.82 25,343 +1.88(+0.56%)
Apr 20, 2023 322.01 335.04 322.01 332.94 24,843 +10.17(+3.15%)
Apr 19, 2023 324.26 324.26 319.07 322.76 34,839 -2.32(-0.71%)
Apr 18, 2023 318.74 327.03 316.82 325.09 21,809 +6.27(+1.97%)
Apr 17, 2023 324.30 326.87 318.81 318.81 25,082 -3.20(-0.99%)
Apr 14, 2023 314.26 322.02 314.26 322.02 12,960 +6.89(+2.19%)
Apr 13, 2023 323.45 324.26 315.13 315.13 21,641 -5.82(-1.81%)
Apr 12, 2023 318.00 325.22 317.17 320.94 30,289 +3.86(+1.22%)
Apr 11, 2023 311.06 319.70 309.44 317.08 35,402 +5.20(+1.67%)
Apr 10, 2023 311.20 315.20 308.61 311.88 35,658 +1.17(+0.38%)
Apr 06, 2023 315.99 315.99 307.45 310.71 19,126 -5.48(-1.73%)
Apr 05, 2023 319.09 321.81 313.15 316.19 32,036 -2.89(-0.91%)
Apr 04, 2023 315.57 319.43 312.50 319.09 20,726 +2.07(+0.65%)
Apr 03, 2023 312.64 317.94 308.78 317.01 25,551 +6.85(+2.21%)
Mar 31, 2023 307.55 313.81 305.40 310.16 43,060 +1.76(+0.57%)
Mar 30, 2023 302.83 309.43 302.28 308.40 38,646 +8.20(+2.73%)
Mar 29, 2023 299.59 300.51 294.25 300.20 21,982 +2.32(+0.78%)
Mar 28, 2023 297.45 301.13 295.74 297.88 21,193 -0.73(-0.24%)
Mar 27, 2023 295.23 298.62 294.08 298.61 21,353 +3.87(+1.31%)
Mar 24, 2023 292.67 296.74 292.21 294.73 18,938 +1.68(+0.57%)
Mar 23, 2023 291.36 296.69 291.36 293.06 25,675 +1.51(+0.52%)
Mar 22, 2023 296.19 297.45 291.55 291.55 16,169 -4.72(-1.59%)
Mar 21, 2023 292.25 296.27 291.85 296.27 30,043 +7.73(+2.68%)
Mar 20, 2023 288.88 293.27 288.46 288.54 12,230 +2.93(+1.03%)
Mar 17, 2023 283.94 286.51 280.23 285.61 30,469 +0.78(+0.28%)
Mar 16, 2023 277.52 285.55 277.52 284.82 34,257 +6.17(+2.21%)
Mar 15, 2023 271.03 278.73 270.21 278.65 30,029 -1.08(-0.39%)
Mar 14, 2023 276.07 281.01 275.88 279.74 36,593 +12.74(+4.77%)
Mar 13, 2023 267.65 269.08 264.74 267.00 17,986 -4.05(-1.49%)
Mar 10, 2023 281.99 281.99 269.64 271.05 30,867 -10.95(-3.88%)
Mar 09, 2023 285.55 288.56 280.09 281.99 29,390 -3.42(-1.20%)
Mar 08, 2023 282.16 287.77 282.16 285.41 14,206 +2.91(+1.03%)
Mar 07, 2023 282.33 284.59 281.68 282.50 15,404 +0.31(+0.11%)
Mar 06, 2023 288.76 288.76 281.77 282.19 12,643 -4.07(-1.42%)
Mar 03, 2023 287.13 290.26 286.21 286.26 24,693 -0.56(-0.20%)
Mar 02, 2023 290.38 291.04 285.82 286.82 32,814 +5.14(+1.82%)
Mar 01, 2023 280.30 286.15 279.46 281.69 18,972 -0.96(-0.34%)
Feb 28, 2023 276.83 283.62 276.83 282.64 23,960 +5.37(+1.94%)
Feb 27, 2023 277.46 279.29 276.86 277.27 13,479 -1.04(-0.38%)
Feb 24, 2023 277.30 281.00 276.16 278.32 10,368 -0.86(-0.31%)
Feb 23, 2023 277.21 282.06 276.83 279.18 24,344 +0.86(+0.31%)
Feb 22, 2023 272.42 279.93 272.42 278.32 13,958 +5.88(+2.16%)
Feb 21, 2023 278.12 278.12 271.98 272.43 10,887 -8.44(-3.01%)
Feb 17, 2023 278.63 282.04 278.63 280.87 11,549 +4.99(+1.81%)
Feb 16, 2023 277.02 278.67 275.89 275.89 6,545 -2.14(-0.77%)
Feb 15, 2023 276.48 278.14 272.76 278.03 10,398 +5.45(+2.00%)
Feb 14, 2023 273.06 273.76 272.25 272.58 7,714 -0.48(-0.18%)
Feb 13, 2023 269.89 273.52 269.89 273.06 9,610 +5.13(+1.91%)
Feb 10, 2023 271.03 271.03 266.11 267.93 18,124 -3.34(-1.23%)
Feb 09, 2023 270.98 272.96 269.67 271.27 16,391 +1.76(+0.65%)
Feb 08, 2023 270.54 271.05 268.15 269.51 7,986 -1.60(-0.59%)
Feb 07, 2023 266.49 272.94 263.31 271.11 16,033 +3.03(+1.13%)
Feb 06, 2023 270.75 271.43 266.54 268.07 8,481 -1.63(-0.61%)
Feb 03, 2023 272.27 272.27 267.72 269.71 8,403 -1.69(-0.62%)
Feb 02, 2023 268.94 272.27 267.83 271.40 9,223 +4.62(+1.73%)
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.