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 (%)
Aug 31, 2023 377.70 377.70 368.56 370.04 11,008 -3.18(-0.85%)
Aug 30, 2023 376.62 377.27 371.63 373.21 7,477 +0.67(+0.18%)
Aug 29, 2023 363.85 372.54 363.69 372.54 14,099 +11.59(+3.21%)
Aug 28, 2023 351.03 360.95 351.03 360.95 9,961 +12.14(+3.48%)
Aug 25, 2023 347.28 351.01 346.69 348.81 9,845 +0.85(+0.24%)
Aug 24, 2023 348.51 352.85 347.96 347.96 11,292 -2.82(-0.80%)
Aug 23, 2023 343.26 353.09 343.26 350.78 42,176 +5.77(+1.67%)
Aug 22, 2023 347.12 350.46 343.25 345.01 39,548 -4.14(-1.19%)
Aug 21, 2023 352.88 354.98 347.93 349.16 43,499 -0.89(-0.26%)
Aug 18, 2023 346.38 351.89 346.38 350.05 28,933 +1.62(+0.47%)
Aug 17, 2023 361.11 361.11 348.42 348.43 9,981 -9.15(-2.56%)
Aug 16, 2023 362.07 366.53 357.56 357.58 9,543 -5.00(-1.38%)
Aug 15, 2023 362.53 366.33 360.83 362.58 9,560 +1.21(+0.33%)
Aug 14, 2023 360.13 362.51 357.58 361.37 9,226 -0.56(-0.16%)
Aug 11, 2023 362.54 367.34 361.93 361.93 11,465 +2.71(+0.75%)
Aug 10, 2023 363.45 363.50 357.61 359.23 17,144 +4.00(+1.13%)
Aug 09, 2023 353.21 360.62 352.12 355.23 11,623 +2.22(+0.63%)
Aug 08, 2023 352.32 354.08 350.72 353.01 8,460 +0.64(+0.18%)
Aug 07, 2023 352.28 353.68 347.43 352.37 8,074 -3.75(-1.05%)
Aug 04, 2023 343.57 358.61 343.57 356.11 10,054 +9.95(+2.88%)
Aug 03, 2023 344.80 346.56 343.91 346.16 8,749 +1.71(+0.50%)
Aug 02, 2023 351.99 351.99 342.56 344.45 11,123 -6.05(-1.72%)
Aug 01, 2023 354.35 354.35 350.02 350.49 12,096 -2.18(-0.62%)
Jul 31, 2023 357.98 357.98 351.78 352.68 10,409 -3.87(-1.09%)
Jul 28, 2023 359.02 360.06 356.55 356.55 10,199 +1.01(+0.28%)
Jul 27, 2023 356.62 358.75 352.99 355.54 18,731 +0.30(+0.08%)
Jul 26, 2023 353.01 356.94 353.01 355.24 12,152 +2.15(+0.61%)
Jul 25, 2023 352.93 356.96 351.82 353.08 9,667 +0.14(+0.04%)
Jul 24, 2023 351.51 353.60 351.33 352.95 8,906 -4.82(-1.35%)
Jul 21, 2023 359.04 361.37 350.96 357.77 22,601 +0.51(+0.14%)
Jul 20, 2023 352.76 359.03 352.76 357.26 17,909 +6.64(+1.89%)
Jul 19, 2023 341.61 350.91 339.69 350.62 24,489 +10.03(+2.95%)
Jul 18, 2023 339.87 347.62 337.79 340.59 13,830 +1.54(+0.46%)
Jul 17, 2023 339.59 342.50 339.04 339.04 12,902 +2.12(+0.63%)
Jul 14, 2023 332.60 338.33 327.20 336.93 16,314 +6.23(+1.88%)
Jul 13, 2023 332.33 332.41 328.99 330.70 11,879 -0.21(-0.06%)
Jul 12, 2023 321.17 331.90 321.07 330.91 75,653 +9.63(+3.00%)
Jul 11, 2023 321.11 323.95 316.89 321.29 38,093 +3.27(+1.03%)
Jul 10, 2023 315.53 320.65 315.53 318.02 13,524 +3.65(+1.16%)
Jul 07, 2023 304.77 315.76 304.77 314.37 42,405 +2.99(+0.96%)
Jul 06, 2023 319.72 319.72 311.11 311.38 11,591 -10.24(-3.18%)
Jul 05, 2023 323.80 326.18 321.07 321.62 15,949 -5.38(-1.65%)
Jul 03, 2023 324.48 327.00 323.40 327.00 7,376 +4.39(+1.36%)
Jun 30, 2023 327.97 327.97 321.14 322.61 23,508 -5.37(-1.64%)
Jun 29, 2023 324.61 336.89 324.61 327.97 12,734 +3.36(+1.03%)
Jun 28, 2023 328.04 331.72 323.50 324.61 10,322 -7.29(-2.20%)
Jun 27, 2023 330.28 337.19 330.07 331.90 16,936 +2.78(+0.85%)
Jun 26, 2023 332.37 334.69 328.99 329.12 15,044 -0.74(-0.22%)
Jun 23, 2023 343.51 345.93 328.03 329.85 45,036 -15.84(-4.58%)
Jun 22, 2023 347.79 349.81 345.68 345.69 14,233 -3.08(-0.88%)
Jun 21, 2023 343.12 352.28 343.12 348.77 24,989 +2.70(+0.78%)
Jun 20, 2023 346.88 350.89 344.83 346.08 27,507 -1.75(-0.50%)
Jun 16, 2023 357.43 360.09 347.14 347.82 44,968 -8.63(-2.42%)
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.