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

Winmark Corp (NQ: WINA )

352.00 +2.15 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2009 9.626 9.754 9.626 9.731 36,440 +0.14(+1.50%)
Apr 29, 2009 9.588 9.588 9.588 9.588 529 -0.11(-1.09%)
Apr 27, 2009 9.694 9.694 9.694 9.694 264 -0.01(-0.08%)
Apr 23, 2009 9.701 9.701 9.701 9.701 0 -0.02(-0.23%)
Apr 22, 2009 9.716 9.762 9.716 9.724 1,854 -0.14(-1.38%)
Apr 21, 2009 9.814 9.860 9.618 9.860 2,340 +0.18(+1.87%)
Apr 17, 2009 9.935 10.08 9.596 9.679 10,596 +0.05(+0.55%)
Apr 16, 2009 8.380 9.663 8.380 9.626 18,386 +1.25(+14.97%)
Apr 15, 2009 8.176 8.493 8.123 8.372 2,516 +0.07(+0.82%)
Apr 14, 2009 7.542 8.576 7.542 8.305 7,589 +0.98(+13.40%)
Apr 13, 2009 7.323 7.323 7.323 7.323 356 -0.45(-5.83%)
Apr 09, 2009 7.391 7.938 7.172 7.776 7,209 +0.22(+2.90%)
Apr 08, 2009 7.202 8.871 7.202 7.557 63,048 -0.56(-6.88%)
Apr 07, 2009 8.788 8.788 7.557 8.116 4,069 -0.45(-5.20%)
Apr 06, 2009 8.003 8.591 7.844 8.561 2,914 -0.37(-4.14%)
Apr 03, 2009 8.856 8.939 8.856 8.931 1,788 +0.13(+1.46%)
Apr 02, 2009 8.531 8.954 8.531 8.803 2,119 -0.26(-2.83%)
Apr 01, 2009 9.059 9.059 9.059 9.059 397 +0.08(+0.93%)
Mar 31, 2009 8.305 8.976 8.305 8.976 2,649 -0.14(-1.57%)
Mar 30, 2009 9.075 9.256 9.059 9.120 4,059 +0.07(+0.79%)
Mar 25, 2009 8.101 9.048 9.048 9.048 3,576 +0.71(+8.46%)
Mar 24, 2009 8.244 8.342 8.244 8.342 1,721 +0.45(+5.74%)
Mar 23, 2009 7.882 7.889 7.882 7.889 1,589 +0.15(+1.95%)
Mar 20, 2009 7.534 8.104 7.534 7.738 1,788 +0.54(+7.57%)
Mar 19, 2009 7.134 7.399 7.134 7.194 24,239 +0.07(+0.94%)
Mar 18, 2009 6.923 7.127 6.908 7.127 3,841 +0.20(+2.83%)
Mar 17, 2009 6.946 6.946 6.931 6.931 2,839 +0.00(+0.00%)
Mar 16, 2009 6.870 6.961 6.674 6.931 67,023 -0.02(-0.22%)
Mar 13, 2009 6.946 6.946 6.946 6.946 132 +0.06(+0.88%)
Mar 12, 2009 6.885 6.885 6.885 6.885 625 -0.02(-0.33%)
Mar 11, 2009 6.915 6.915 6.908 6.908 1,475 +0.00(+0.00%)
Mar 10, 2009 6.908 6.908 6.908 6.908 132 +0.19(+2.81%)
Mar 09, 2009 6.795 6.870 6.719 6.719 7,722 -0.09(-1.33%)
Mar 06, 2009 6.810 6.810 6.810 6.810 0 +0.00(+0.00%)
Mar 05, 2009 6.991 6.991 6.327 6.810 1,854 -0.36(-5.05%)
Mar 04, 2009 7.210 7.210 7.172 7.172 596 -0.38(-5.00%)
Mar 02, 2009 7.738 8.312 7.542 7.550 51,122 -0.19(-2.44%)
Feb 27, 2009 7.761 7.761 7.738 7.738 3,439 -0.36(-4.47%)
Feb 26, 2009 7.240 8.108 7.240 8.101 1,324 +0.54(+7.19%)
Feb 25, 2009 6.817 8.003 6.817 7.557 5,563 +0.84(+12.47%)
Feb 24, 2009 6.931 6.931 6.191 6.719 5,103 -0.96(-12.49%)
Feb 19, 2009 7.512 7.678 7.678 7.678 1,986 -0.17(-2.21%)
Feb 12, 2009 7.474 7.852 7.852 7.852 5,165 +0.31(+4.17%)
Feb 09, 2009 7.534 7.537 7.537 7.537 397 +0.03(+0.34%)
Feb 06, 2009 7.512 7.527 7.512 7.512 3,405 +0.04(+0.50%)
Feb 05, 2009 7.444 7.550 7.444 7.474 4,107 -0.04(-0.50%)
Feb 04, 2009 7.512 7.512 7.512 7.512 132 -0.29(-3.68%)
Feb 03, 2009 7.927 8.221 7.799 7.799 4,662 +0.17(+2.18%)
Feb 02, 2009 8.003 8.003 7.550 7.633 2,318 +0.16(+2.12%)
Jan 28, 2009 7.942 7.474 7.474 7.474 9,404 -0.62(-7.65%)
Jan 23, 2009 8.101 8.093 8.093 8.093 662 +0.14(+1.76%)
Jan 22, 2009 8.093 8.093 7.935 7.953 2,490 -0.73(-8.39%)
Jan 21, 2009 8.682 8.682 8.682 8.682 1,854 +0.20(+2.31%)
Jan 14, 2009 8.078 8.486 8.486 8.486 4,238 +0.43(+5.34%)
Jan 13, 2009 8.055 8.055 8.055 8.055 157 -0.35(-4.13%)
Jan 12, 2009 8.878 8.878 8.403 8.403 1,324 -0.58(-6.47%)
Jan 09, 2009 8.712 8.984 8.712 8.984 1,006 -0.08(-0.83%)
Jan 08, 2009 9.075 9.075 8.773 9.059 41,989 -0.38(-4.00%)
Jan 06, 2009 9.014 9.437 9.437 9.437 163,982 +0.94(+11.11%)
Jan 05, 2009 9.026 9.029 8.493 8.493 794 -0.19(-2.17%)
Jan 02, 2009 8.599 8.818 8.599 8.682 3,537 +0.00(+0.00%)
Dec 31, 2008 8.690 9.223 8.682 8.682 7,257 -0.08(-0.86%)
Dec 30, 2008 8.758 8.758 8.456 8.758 2,880 +0.00(+0.00%)
Dec 29, 2008 8.682 8.758 7.980 8.758 2,914 +0.08(+0.87%)
Dec 26, 2008 8.659 8.682 8.659 8.682 1,601 +0.23(+2.68%)
Dec 23, 2008 8.493 8.493 8.456 8.456 1,680 -0.06(-0.71%)
Dec 19, 2008 8.516 8.516 8.516 8.516 0 -0.73(-7.92%)
Dec 17, 2008 9.626 9.248 9.248 9.248 3,708 -0.23(-2.39%)
Dec 16, 2008 9.452 9.709 9.452 9.475 397 -0.15(-1.57%)
Dec 11, 2008 8.674 9.626 9.626 9.626 3,973 +0.57(+6.34%)
Dec 10, 2008 8.267 9.052 8.267 9.052 1,496 +0.46(+5.36%)
Dec 09, 2008 8.410 10.38 8.282 8.591 12,612 -1.19(-12.12%)
Dec 08, 2008 8.976 9.777 7.761 9.777 4,373 +0.26(+2.78%)
Dec 04, 2008 10.01 9.512 9.512 9.512 13,643 -0.38(-3.82%)
Dec 03, 2008 9.475 9.890 9.475 9.890 2,331 +0.67(+7.29%)
Dec 01, 2008 9.218 9.218 9.218 9.218 309 -0.82(-8.13%)
Nov 28, 2008 9.445 10.03 9.437 10.03 988 +0.00(+0.00%)
Nov 26, 2008 10.03 10.03 9.965 10.03 1,988 +0.22(+2.23%)
Nov 25, 2008 9.603 9.837 9.603 9.814 7,126 +0.39(+4.08%)
Nov 24, 2008 9.814 9.814 9.429 9.429 1,192 -0.95(-9.16%)
Nov 21, 2008 10.57 10.57 9.814 10.38 10,994 -0.36(-3.37%)
Nov 20, 2008 10.94 10.94 10.74 10.74 2,402 -0.01(-0.07%)
Nov 19, 2008 11.31 11.31 10.75 10.75 1,735 -1.07(-9.07%)
Nov 18, 2008 11.32 11.82 11.01 11.82 3,722 +0.54(+4.75%)
Nov 17, 2008 10.60 11.29 10.60 11.29 4,373 -0.01(-0.07%)
Nov 13, 2008 10.58 11.29 11.29 11.29 1,192 +0.05(+0.40%)
Nov 12, 2008 11.32 11.32 11.10 11.25 23,592 -0.08(-0.67%)
Nov 11, 2008 11.32 11.32 11.32 11.32 794 -0.01(-0.07%)
Nov 07, 2008 11.33 11.33 11.33 11.33 927 -0.94(-7.63%)
Nov 05, 2008 12.27 12.27 12.27 12.27 0 +0.91(+8.05%)
Nov 04, 2008 12.08 12.46 11.32 11.35 13,223 -0.60(-5.05%)
Nov 03, 2008 11.95 11.96 11.32 11.96 4,503 +0.61(+5.39%)
Oct 31, 2008 11.35 11.35 11.10 11.35 662 +0.14(+1.21%)
Oct 30, 2008 10.37 11.21 10.35 11.21 6,357 -0.04(-0.34%)
Oct 29, 2008 10.76 11.25 10.76 11.25 3,046 +0.49(+4.56%)
Oct 28, 2008 10.11 10.76 10.11 10.76 32,269 +0.49(+4.78%)
Oct 27, 2008 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Oct 24, 2008 10.28 10.28 10.27 10.27 1,324 -0.45(-4.22%)
Oct 23, 2008 10.76 10.76 10.72 10.72 529 -0.00(-0.00%)
Oct 22, 2008 10.57 10.76 10.57 10.72 3,708 +0.18(+1.72%)
Oct 21, 2008 10.57 10.61 10.54 10.54 6,033 -0.14(-1.34%)
Oct 20, 2008 10.74 10.76 10.68 10.68 4,371 +0.04(+0.35%)
Oct 17, 2008 10.76 10.76 10.64 10.64 13,908 -0.11(-1.05%)
Oct 16, 2008 11.10 11.10 10.57 10.76 11,778 +0.00(+0.00%)
Oct 15, 2008 11.04 11.40 10.52 10.76 46,158 -0.38(-3.39%)
Oct 14, 2008 10.61 11.78 9.422 11.14 6,708 -0.75(-6.35%)
Oct 13, 2008 11.89 11.89 11.89 11.89 2,649 +0.26(+2.27%)
Oct 10, 2008 12.17 12.17 11.63 11.63 87,554 -0.83(-6.67%)
Oct 09, 2008 12.76 12.76 12.46 12.46 5,497 -0.67(-5.12%)
Oct 08, 2008 13.13 13.13 13.13 13.13 132 +0.48(+3.82%)
Oct 07, 2008 12.13 12.83 12.08 12.65 4,624 -0.19(-1.47%)
Oct 06, 2008 12.83 12.83 12.83 12.83 860 -0.45(-3.41%)
Oct 03, 2008 13.75 13.96 13.29 13.29 1,188 +0.08(+0.57%)
Oct 01, 2008 12.28 13.21 13.21 13.21 3,841 +0.64(+5.11%)
Sep 30, 2008 12.58 12.58 12.57 12.57 397 -0.42(-3.20%)
Sep 29, 2008 13.10 12.99 12.99 12.99 2,035 -0.11(-0.86%)
Sep 26, 2008 13.10 13.10 12.49 13.10 13,378 -0.08(-0.57%)
Sep 25, 2008 13.17 13.17 13.17 13.17 6,755 +0.00(+0.00%)
Sep 19, 2008 13.97 13.17 13.17 13.17 7,020 -0.39(-2.87%)
Sep 18, 2008 13.59 13.59 13.56 13.56 2,649 -0.03(-0.19%)
Sep 17, 2008 13.72 13.74 13.20 13.59 3,024 -0.38(-2.70%)
Sep 16, 2008 13.74 13.97 13.72 13.97 2,453 +0.02(+0.17%)
Sep 15, 2008 13.93 13.97 13.93 13.94 694 +0.22(+1.64%)
Sep 10, 2008 13.79 13.72 13.72 13.72 1,721 -0.17(-1.25%)
Sep 04, 2008 13.89 13.89 13.89 13.89 0 +0.00(+0.00%)
Sep 02, 2008 13.79 13.89 13.89 13.89 7,020 -0.08(-0.54%)
Aug 27, 2008 13.79 13.97 13.97 13.97 1,457 +0.01(+0.05%)
Aug 25, 2008 14.27 13.96 13.96 13.96 1,324 -0.75(-5.13%)
Aug 22, 2008 13.59 14.71 13.59 14.71 554 +1.19(+8.76%)
Aug 20, 2008 13.58 13.53 13.53 13.53 2,384 +0.89(+7.05%)
Aug 19, 2008 12.47 12.64 12.31 12.64 529 -0.20(-1.53%)
Aug 18, 2008 12.83 12.83 12.83 12.83 132 +0.36(+2.91%)
Aug 13, 2008 12.47 12.47 12.47 12.47 0 +0.00(+0.00%)
Aug 12, 2008 12.47 12.47 12.47 12.47 0 +0.00(+0.00%)
Aug 11, 2008 12.47 12.47 12.47 12.47 0 +0.00(+0.00%)
Aug 08, 2008 12.47 12.47 12.47 12.47 0 +0.00(+0.00%)
Aug 07, 2008 12.47 12.47 12.47 12.47 0 +0.00(+0.00%)
Aug 06, 2008 12.46 12.47 12.47 12.47 794 -0.63(-4.78%)
Aug 05, 2008 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Aug 04, 2008 13.34 13.57 13.10 13.10 2,276 +0.41(+3.21%)
Aug 01, 2008 12.69 12.69 12.69 12.69 0 +0.00(+0.00%)
Jul 31, 2008 12.69 12.69 12.69 12.69 0 +0.00(+0.00%)
Jul 30, 2008 12.44 12.69 12.44 12.69 397 -0.29(-2.21%)
Jul 29, 2008 12.98 12.98 12.98 12.98 132 +0.97(+8.04%)
Jul 28, 2008 12.04 12.05 12.01 12.01 662 -0.26(-2.09%)
Jul 25, 2008 12.27 12.27 12.27 12.27 0 +0.00(+0.00%)
Jul 24, 2008 12.39 12.42 12.26 12.27 3,602 +0.26(+2.20%)
Jul 23, 2008 12.00 12.00 12.00 12.00 132 -0.01(-0.06%)
Jul 22, 2008 12.03 12.03 12.01 12.01 264 -0.15(-1.24%)
Jul 21, 2008 12.16 12.16 12.16 12.16 132 -0.82(-6.34%)
Jul 18, 2008 12.42 12.99 10.27 12.99 4,939 +1.74(+15.44%)
Jul 17, 2008 10.86 11.32 10.57 11.25 7,815 +0.23(+2.05%)
Jul 16, 2008 11.02 11.02 11.02 11.02 1,324 +0.00(+0.00%)
Jul 15, 2008 11.32 11.45 10.84 11.02 5,881 -0.30(-2.67%)
Jul 14, 2008 11.32 11.32 11.32 11.32 397 -0.38(-3.23%)
Jul 11, 2008 11.70 11.70 11.70 11.70 2,649 +0.00(+0.00%)
Jul 10, 2008 12.46 12.46 11.32 11.70 4,238 -0.76(-6.06%)
Jul 09, 2008 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Jul 08, 2008 12.46 12.46 12.46 12.46 264 -0.23(-1.79%)
Jul 07, 2008 12.68 12.68 12.68 12.68 0 +0.00(+0.00%)
Jul 04, 2008 12.68 12.68 12.68 12.68 0 +0.00(+0.00%)
Jul 03, 2008 12.68 12.68 12.68 12.68 0 +0.00(+0.00%)
Jul 02, 2008 12.83 13.59 12.68 12.68 24,388 -0.33(-2.55%)
Jul 01, 2008 13.03 13.03 13.02 13.02 8,057 -1.03(-7.32%)
Jun 30, 2008 14.04 14.04 14.04 14.04 0 +0.00(+0.00%)
Jun 27, 2008 14.04 14.04 14.04 14.04 0 +0.00(+0.00%)
Jun 26, 2008 14.04 14.04 14.04 14.04 0 +0.00(+0.00%)
Jun 25, 2008 13.59 14.04 13.59 14.04 1,190 -0.07(-0.52%)
Jun 24, 2008 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Jun 23, 2008 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Jun 20, 2008 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Jun 19, 2008 13.58 14.45 13.58 14.12 3,418 +0.78(+5.83%)
Jun 18, 2008 13.02 13.34 13.02 13.34 2,716 +0.19(+1.43%)
Jun 17, 2008 13.17 13.17 13.14 13.15 662 -0.46(-3.38%)
Jun 16, 2008 13.57 14.00 13.47 13.61 9,856 +0.23(+1.75%)
Jun 13, 2008 13.58 13.58 13.25 13.38 1,910 +0.20(+1.49%)
Jun 12, 2008 13.59 13.90 13.14 13.18 10,543 -0.40(-2.95%)
Jun 11, 2008 13.59 13.59 13.58 13.58 927 -0.01(-0.06%)
Jun 10, 2008 13.78 14.31 13.44 13.59 4,768 +0.54(+4.11%)
Jun 09, 2008 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
Jun 06, 2008 13.05 13.05 13.05 13.05 1,059 -0.54(-3.94%)
Jun 05, 2008 13.59 13.59 13.59 13.59 1,006 +0.01(+0.06%)
Jun 04, 2008 13.56 13.58 13.54 13.58 1,116 +0.02(+0.17%)
Jun 03, 2008 13.70 13.70 13.55 13.56 724 +0.33(+2.51%)
Jun 02, 2008 13.14 13.28 13.03 13.23 2,896 +0.20(+1.56%)
May 30, 2008 13.06 13.06 13.02 13.02 993 -0.30(-2.27%)
May 29, 2008 13.42 13.42 13.21 13.32 6,255 -0.26(-1.94%)
May 28, 2008 13.59 13.59 13.58 13.59 1,871 -0.06(-0.44%)
May 27, 2008 13.41 13.66 13.21 13.65 2,394 -0.18(-1.31%)
May 26, 2008 13.24 13.83 13.23 13.83 1,457 +0.00(+0.00%)
May 23, 2008 13.24 13.83 13.23 13.83 1,457 +0.05(+0.38%)
May 22, 2008 14.27 14.27 13.78 13.78 14,382 -0.48(-3.39%)
May 21, 2008 14.27 14.27 14.26 14.26 1,324 -0.54(-3.62%)
May 20, 2008 14.80 14.80 14.80 14.80 221 -0.29(-1.95%)
May 19, 2008 13.22 15.09 13.22 15.09 8,282 +1.50(+11.06%)
May 16, 2008 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
May 15, 2008 13.58 13.59 13.58 13.59 1,417 -0.08(-0.55%)
May 14, 2008 13.51 13.66 13.22 13.66 12,274 +0.45(+3.43%)
May 13, 2008 13.23 13.23 13.21 13.21 1,327 +0.00(+0.00%)
May 12, 2008 13.08 13.21 13.06 13.21 1,721 -0.32(-2.34%)
May 09, 2008 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
May 08, 2008 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
May 07, 2008 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
May 06, 2008 13.54 13.54 13.51 13.53 1,192 +0.48(+3.70%)
May 05, 2008 13.07 13.07 13.05 13.05 1,324 -0.28(-2.10%)
May 02, 2008 13.32 13.32 13.32 13.32 0 +0.00(+0.00%)
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.