Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 13.96 13.96 13.39 13.54 1,854 -0.43(-3.08%)
Jul 30, 2009 13.59 13.97 13.18 13.97 25,698 +0.29(+2.10%)
Jul 29, 2009 13.76 13.76 13.59 13.68 4,098 -0.29(-2.05%)
Jul 28, 2009 13.78 13.97 13.74 13.97 13,423 +0.24(+1.76%)
Jul 27, 2009 13.80 13.80 13.44 13.73 21,145 -0.24(-1.73%)
Jul 24, 2009 13.21 13.97 13.21 13.97 2,980 +0.83(+6.32%)
Jul 23, 2009 13.59 13.59 13.14 13.14 1,157 -0.45(-3.33%)
Jul 22, 2009 13.05 13.63 12.95 13.59 31,216 +0.20(+1.47%)
Jul 21, 2009 13.50 13.50 13.23 13.39 3,504 -0.23(-1.66%)
Jul 17, 2009 13.53 13.62 13.62 13.62 1,721 +0.14(+1.06%)
Jul 16, 2009 13.53 13.75 13.45 13.48 1,589 +0.08(+0.56%)
Jul 15, 2009 13.75 13.75 13.40 13.40 4,996 -0.10(-0.73%)
Jul 14, 2009 14.45 14.45 13.24 13.50 5,613 +0.54(+4.13%)
Jul 13, 2009 12.98 13.42 12.92 12.96 1,986 -0.66(-4.82%)
Jul 10, 2009 13.58 13.71 13.40 13.62 5,172 +0.72(+5.62%)
Jul 09, 2009 13.76 13.76 12.55 12.89 11,327 -0.42(-3.12%)
Jul 08, 2009 13.21 13.31 12.15 13.31 15,373 +0.39(+3.04%)
Jul 07, 2009 13.21 13.39 12.92 12.92 8,876 -0.38(-2.84%)
Jul 06, 2009 13.99 14.19 13.29 13.29 17,269 -0.82(-5.83%)
Jul 02, 2009 14.00 14.25 13.90 14.12 5,768 +0.08(+0.54%)
Jul 01, 2009 13.20 14.34 13.20 14.04 3,841 +0.83(+6.29%)
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 19,793 -0.17(-1.33%)
Jun 25, 2009 12.80 12.88 12.09 12.49 12,141 -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 4,987 -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 12.15 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 +0.76(+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 9.814 10.09 9.807 10.09 3,708 +0.27(+2.77%)
May 29, 2009 9.671 10.05 9.663 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 9.799 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 9.716 23,577 -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 9.731 8.516 9.709 11,127 -0.11(-1.08%)
May 15, 2009 9.814 9.814 9.814 9.814 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 9.814 4,670 +0.14(+1.40%)
May 12, 2009 9.369 9.897 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 9.663 9.920 21,744 -0.54(-5.16%)
May 07, 2009 9.943 10.46 9.437 10.46 31,685 +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 9.882 9.852 9.882 927 -0.31(-3.04%)
May 04, 2009 9.837 10.27 9.837 10.19 8,518 +0.14(+1.43%)
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.