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

Winmark Corp (NQ: WINA )

351.00 -0.20 (-0.06%)
Streaming Delayed Price Updated: 10:14 AM 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 (%)
Jun 30, 2009 12.57 13.21 12.49 13.21 1,143 +0.76(+6.13%)
Jun 29, 2009 12.68 12.68 12.09 12.45 6,315 +0.12(+0.98%)
Jun 26, 2009 12.67 12.70 12.24 12.33 19,792 -0.17(-1.33%)
Jun 25, 2009 12.80 12.88 12.09 12.49 12,140 -0.45(-3.44%)
Jun 24, 2009 11.73 12.94 11.54 12.94 16,799 +1.37(+11.81%)
Jun 23, 2009 12.46 12.69 11.57 11.57 3,643 -0.13(-1.10%)
Jun 22, 2009 11.72 11.72 11.70 11.70 397 -0.29(-2.39%)
Jun 19, 2009 11.88 12.28 11.88 11.99 2,205 +0.14(+1.15%)
Jun 18, 2009 12.16 12.58 11.85 11.85 4,986 -0.60(-4.85%)
Jun 17, 2009 12.19 12.61 12.35 12.46 14,436 +0.26(+2.17%)
Jun 15, 2009 12.19 12.19 12.19 12.19 0 +0.02(+0.19%)
Jun 12, 2009 12.31 12.31 12.16 12.17 3,581 -0.07(-0.56%)
Jun 11, 2009 12.27 12.27 11.83 12.24 5,165 -0.01(-0.06%)
Jun 10, 2009 12.35 12.46 12.09 12.25 1,059 -0.34(-2.70%)
Jun 09, 2009 12.62 12.65 12.08 12.59 6,620 +0.34(+2.77%)
Jun 08, 2009 11.57 12.25 11.56 12.25 1,721 +0.75(+6.57%)
Jun 05, 2009 10.95 11.50 10.88 11.49 6,670 +0.65(+5.99%)
Jun 04, 2009 10.75 10.85 10.75 10.84 4,645 +0.04(+0.35%)
Jun 03, 2009 10.49 11.13 10.21 10.80 3,841 +0.71(+7.03%)
Jun 01, 2009 9.815 10.09 9.807 10.09 3,708 +0.27(+2.77%)
May 29, 2009 9.671 10.05 9.664 9.822 3,299 +0.30(+3.17%)
May 28, 2009 9.392 9.701 9.226 9.520 11,233 -0.29(-2.93%)
May 27, 2009 9.800 10.33 9.143 9.807 16,428 +0.11(+1.17%)
May 21, 2009 9.875 9.694 9.694 9.694 3,443 -0.02(-0.23%)
May 20, 2009 9.807 9.852 9.558 9.717 23,576 -0.05(-0.54%)
May 19, 2009 9.452 9.769 9.452 9.769 980 +0.06(+0.62%)
May 18, 2009 8.516 9.732 8.516 9.709 11,127 -0.11(-1.08%)
May 15, 2009 9.815 9.815 9.815 9.815 4,900 +0.01(+0.08%)
May 14, 2009 9.890 9.890 9.807 9.807 924 -0.01(-0.08%)
May 13, 2009 9.618 9.890 9.618 9.815 4,670 +0.14(+1.40%)
May 12, 2009 9.369 9.898 9.369 9.679 3,891 +0.06(+0.63%)
May 11, 2009 10.19 10.19 9.618 9.618 7,209 -0.30(-3.04%)
May 08, 2009 10.21 10.21 9.664 9.920 21,743 -0.54(-5.16%)
May 07, 2009 9.943 10.46 9.437 10.46 31,684 +0.47(+4.72%)
May 06, 2009 9.996 9.996 9.958 9.988 1,457 +0.11(+1.07%)
May 05, 2009 9.860 9.883 9.852 9.883 927 -0.31(-3.04%)
May 04, 2009 9.837 10.27 9.837 10.19 8,518 +0.14(+1.43%)
May 01, 2009 9.905 10.14 9.890 10.05 2,169 +0.32(+3.26%)
Apr 30, 2009 9.626 9.754 9.626 9.732 36,439 +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 9.717 9.762 9.717 9.724 1,854 -0.14(-1.38%)
Apr 21, 2009 9.815 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 9.664 8.380 9.626 18,386 +1.25(+14.97%)
Apr 15, 2009 8.176 8.493 8.124 8.373 2,516 +0.07(+0.82%)
Apr 14, 2009 7.542 8.577 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 7.939 7.172 7.776 7,209 +0.22(+2.90%)
Apr 08, 2009 7.202 8.871 7.202 7.557 63,047 -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 8.592 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%)
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.