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

Winmark Corp (NQ: WINA )

385.00 +0.11 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2024 389.16 398.08 387.31 394.68 32,468 +6.95(+1.79%)
Jul 30, 2024 395.45 395.45 387.73 387.73 15,472 -4.82(-1.23%)
Jul 29, 2024 406.00 406.01 392.33 392.54 49,046 -11.47(-2.84%)
Jul 26, 2024 401.04 406.01 398.52 404.01 25,368 +8.02(+2.03%)
Jul 25, 2024 402.23 406.01 396.00 396.00 44,650 +1.65(+0.42%)
Jul 24, 2024 400.02 401.02 393.90 394.35 18,886 -6.24(-1.56%)
Jul 23, 2024 404.10 406.01 400.29 400.58 24,984 -6.05(-1.49%)
Jul 22, 2024 388.50 406.63 388.50 406.63 23,642 +18.09(+4.65%)
Jul 19, 2024 398.83 401.35 385.26 388.54 30,636 -9.31(-2.34%)
Jul 18, 2024 404.23 413.03 392.25 397.85 40,920 -11.07(-2.71%)
Jul 17, 2024 414.56 423.01 407.98 408.92 47,123 -13.05(-3.09%)
Jul 16, 2024 400.97 430.62 399.14 421.97 58,114 +25.93(+6.55%)
Jul 15, 2024 395.64 400.01 389.29 396.05 39,149 +4.38(+1.12%)
Jul 12, 2024 388.20 395.27 388.20 391.67 30,508 +3.63(+0.94%)
Jul 11, 2024 367.39 392.78 367.37 388.03 40,619 +25.72(+7.10%)
Jul 10, 2024 357.12 362.32 357.12 362.32 18,444 +8.18(+2.31%)
Jul 09, 2024 353.41 354.90 353.18 354.14 15,125 +4.09(+1.17%)
Jul 08, 2024 350.52 357.13 348.65 350.05 13,779 +1.75(+0.50%)
Jul 05, 2024 351.09 354.94 348.15 348.30 40,578 -3.51(-1.00%)
Jul 03, 2024 344.16 351.81 344.16 351.81 9,796 +7.47(+2.17%)
Jul 02, 2024 343.33 346.95 342.95 344.34 14,148 -1.43(-0.41%)
Jul 01, 2024 348.43 348.43 343.72 345.77 17,269 -6.01(-1.71%)
Jun 28, 2024 347.95 356.09 347.95 351.77 33,945 +3.82(+1.10%)
Jun 27, 2024 350.81 350.81 345.67 347.95 19,558 -4.96(-1.40%)
Jun 26, 2024 348.47 357.42 348.47 352.91 14,789 -7.63(-2.12%)
Jun 25, 2024 358.46 363.06 357.89 360.54 13,135 -0.98(-0.27%)
Jun 24, 2024 356.85 370.08 353.14 361.52 19,243 +5.19(+1.46%)
Jun 21, 2024 353.80 365.32 353.35 356.33 69,235 +2.06(+0.58%)
Jun 20, 2024 360.23 364.96 349.53 354.27 25,650 -7.52(-2.08%)
Jun 18, 2024 355.18 361.79 352.02 361.79 65,243 +6.72(+1.89%)
Jun 17, 2024 342.93 355.12 342.93 355.06 27,840 +8.35(+2.41%)
Jun 14, 2024 341.44 346.71 337.59 346.71 13,658 +0.45(+0.13%)
Jun 13, 2024 355.46 355.46 345.83 346.27 11,634 -8.57(-2.41%)
Jun 12, 2024 345.94 357.13 345.94 354.83 32,744 +12.97(+3.79%)
Jun 11, 2024 335.95 342.03 334.33 341.87 24,884 +5.92(+1.76%)
Jun 10, 2024 332.95 337.18 329.45 335.95 28,098 +3.07(+0.92%)
Jun 07, 2024 332.88 332.88 332.88 332.88 10,017 -10.08(-2.94%)
Jun 06, 2024 346.45 346.45 340.48 342.96 9,772 -2.76(-0.80%)
Jun 05, 2024 341.37 346.79 341.37 345.73 10,244 +3.55(+1.04%)
Jun 04, 2024 349.21 351.83 341.42 342.18 10,323 -15.78(-4.41%)
Jun 03, 2024 355.38 362.26 355.38 357.96 18,575 +2.92(+0.82%)
May 31, 2024 345.40 355.12 345.40 355.04 24,569 +12.88(+3.76%)
May 30, 2024 342.69 347.38 340.43 342.16 9,660 +1.97(+0.58%)
May 29, 2024 346.83 346.83 340.19 340.19 11,778 -9.51(-2.72%)
May 28, 2024 350.73 357.12 349.70 349.70 20,942 -1.45(-0.41%)
May 24, 2024 349.15 352.18 349.15 351.14 9,970 +2.14(+0.61%)
May 23, 2024 351.16 353.14 346.16 349.00 24,511 -1.35(-0.38%)
May 22, 2024 363.30 365.70 345.82 350.35 19,005 -13.32(-3.66%)
May 21, 2024 369.10 371.42 363.66 363.66 10,456 -6.21(-1.68%)
May 20, 2024 370.03 372.09 366.12 369.87 26,897 -1.13(-0.30%)
May 17, 2024 374.55 374.55 369.94 371.00 17,461 -2.00(-0.53%)
May 16, 2024 369.71 373.09 368.79 372.99 17,389 +1.39(+0.37%)
May 15, 2024 374.61 379.87 371.60 371.60 30,665 -4.08(-1.09%)
May 14, 2024 373.75 377.45 371.71 375.68 31,668 +2.83(+0.76%)
May 13, 2024 371.50 384.84 371.50 372.85 40,028 +1.95(+0.53%)
May 10, 2024 374.16 374.16 368.21 370.90 15,800 -3.96(-1.06%)
May 09, 2024 364.04 374.86 362.24 374.86 20,733 +11.60(+3.19%)
May 08, 2024 357.58 363.72 355.56 363.26 16,611 +3.34(+0.93%)
May 07, 2024 359.00 366.26 359.00 359.91 13,658 +2.72(+0.76%)
May 06, 2024 360.06 360.06 354.27 357.20 9,850 -5.34(-1.47%)
May 03, 2024 363.27 363.87 360.71 362.54 8,756 +3.71(+1.03%)
May 02, 2024 357.34 360.21 354.28 358.83 19,963 +1.26(+0.35%)
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.