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

Winmark Corp (NQ: WINA )

349.21 -1.99 (-0.57%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 23, 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 (%)
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%)
Dec 01, 2023 429.78 438.41 429.78 433.04 20,319 +4.97(+1.16%)
Nov 30, 2023 431.01 436.33 427.34 428.07 38,302 -0.86(-0.20%)
Nov 29, 2023 433.06 438.57 428.07 428.93 34,795 -0.42(-0.10%)
Nov 28, 2023 434.84 435.79 429.07 429.34 31,557 -6.39(-1.47%)
Nov 27, 2023 436.53 440.45 433.09 435.73 53,283 -0.21(-0.05%)
Nov 24, 2023 434.04 437.50 432.05 435.94 14,250 +0.27(+0.06%)
Nov 22, 2023 443.92 443.92 434.70 435.67 16,797 -4.19(-0.95%)
Nov 21, 2023 435.15 441.61 435.15 439.87 21,306 +0.83(+0.19%)
Nov 20, 2023 436.24 439.57 434.19 439.04 39,815 +3.20(+0.74%)
Nov 17, 2023 427.66 436.07 427.66 435.83 40,627 +11.75(+2.77%)
Nov 16, 2023 432.19 432.19 421.26 424.09 57,042 -8.10(-1.87%)
Nov 15, 2023 440.60 443.83 429.95 432.19 29,418 -8.67(-1.97%)
Nov 14, 2023 439.63 442.85 433.67 440.86 37,270 +13.22(+3.09%)
Nov 13, 2023 425.08 431.86 421.30 427.64 44,443 +1.48(+0.35%)
Nov 10, 2023 420.80 426.16 419.90 426.16 12,242 +6.32(+1.51%)
Nov 09, 2023 423.47 423.47 418.22 419.84 15,651 -7.03(-1.65%)
Nov 08, 2023 421.74 426.87 414.60 426.87 33,451 +6.03(+1.43%)
Nov 07, 2023 419.97 421.52 412.52 420.84 55,331 +1.69(+0.40%)
Nov 06, 2023 409.35 419.15 408.77 419.15 31,785 +5.97(+1.44%)
Nov 03, 2023 407.44 414.25 406.49 413.18 21,909 +9.64(+2.39%)
Nov 02, 2023 398.69 405.40 398.69 403.54 49,320 +3.89(+0.97%)
Nov 01, 2023 391.89 401.62 389.71 399.65 38,506 +7.46(+1.90%)
Oct 31, 2023 385.48 392.39 385.08 392.20 32,637 +7.13(+1.85%)
Oct 30, 2023 395.46 396.55 384.12 385.07 73,484 -9.05(-2.30%)
Oct 27, 2023 392.41 399.60 391.19 394.12 27,310 +0.50(+0.13%)
Oct 26, 2023 403.22 403.53 393.62 393.62 27,887 -7.76(-1.93%)
Oct 25, 2023 399.66 403.71 398.47 401.38 34,894 -1.65(-0.41%)
Oct 24, 2023 396.00 403.73 394.15 403.04 32,644 +11.74(+3.00%)
Oct 23, 2023 393.79 401.65 389.06 391.30 34,057 -5.57(-1.40%)
Oct 20, 2023 407.81 407.81 393.88 396.86 30,607 -10.90(-2.67%)
Oct 19, 2023 396.64 407.85 389.55 407.76 49,750 +14.79(+3.76%)
Oct 18, 2023 387.51 401.15 384.21 392.97 28,476 +3.33(+0.85%)
Oct 17, 2023 391.79 399.66 389.65 389.65 28,047 -1.13(-0.29%)
Oct 16, 2023 384.19 392.17 381.68 390.78 19,800 +7.94(+2.07%)
Oct 13, 2023 381.70 386.62 380.02 382.84 16,775 +0.03(+0.01%)
Oct 12, 2023 395.74 395.74 382.81 382.81 16,908 -15.91(-3.99%)
Oct 11, 2023 391.88 399.30 389.94 398.72 27,871 +5.17(+1.31%)
Oct 10, 2023 395.70 407.04 393.55 393.55 44,199 +2.15(+0.55%)
Oct 09, 2023 384.62 393.56 384.62 391.40 21,175 +2.14(+0.55%)
Oct 06, 2023 380.17 394.60 375.48 389.26 40,170 +9.36(+2.46%)
Oct 05, 2023 374.38 380.36 368.48 379.89 56,124 +8.37(+2.25%)
Oct 04, 2023 368.56 374.44 366.50 371.52 56,467 +2.62(+0.71%)
Oct 03, 2023 367.19 369.60 356.88 368.91 40,504 +3.56(+0.97%)
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.