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

Winmark Corp (NQ: WINA )

372.70 -3.98 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 9.649 9.778 9.649 9.755 36,352 +0.14(+1.50%)
Apr 29, 2009 9.611 9.611 9.611 9.611 528 -0.11(-1.09%)
Apr 27, 2009 9.717 9.717 9.717 9.717 264 -0.01(-0.08%)
Apr 23, 2009 9.725 9.725 9.725 9.725 0 -0.02(-0.23%)
Apr 22, 2009 9.740 9.785 9.740 9.748 1,849 -0.14(-1.38%)
Apr 21, 2009 9.838 9.884 9.642 9.884 2,334 +0.18(+1.87%)
Apr 17, 2009 9.959 10.10 9.619 9.702 10,570 +0.05(+0.55%)
Apr 16, 2009 8.400 9.687 8.400 9.649 18,341 +1.26(+14.97%)
Apr 15, 2009 8.196 8.514 8.143 8.393 2,510 +0.07(+0.82%)
Apr 14, 2009 7.560 8.597 7.560 8.325 7,571 +0.98(+13.40%)
Apr 13, 2009 7.341 7.341 7.341 7.341 355 -0.45(-5.83%)
Apr 09, 2009 7.409 7.958 7.190 7.795 7,192 +0.22(+2.90%)
Apr 08, 2009 7.220 8.892 7.220 7.575 62,895 -0.56(-6.88%)
Apr 07, 2009 8.809 8.809 7.575 8.136 4,059 -0.45(-5.20%)
Apr 06, 2009 8.022 8.612 7.863 8.582 2,907 -0.37(-4.14%)
Apr 03, 2009 8.877 8.960 8.877 8.953 1,783 +0.13(+1.46%)
Apr 02, 2009 8.552 8.976 8.552 8.824 2,114 -0.26(-2.83%)
Apr 01, 2009 9.082 9.082 9.082 9.082 396 +0.08(+0.93%)
Mar 31, 2009 8.325 8.998 8.325 8.998 2,642 -0.14(-1.57%)
Mar 30, 2009 9.097 9.278 9.082 9.142 4,049 +0.07(+0.79%)
Mar 25, 2009 8.120 9.070 9.070 9.070 3,567 +0.71(+8.46%)
Mar 24, 2009 8.264 8.363 8.264 8.363 1,717 +0.45(+5.74%)
Mar 23, 2009 7.901 7.908 7.901 7.908 1,585 +0.15(+1.95%)
Mar 20, 2009 7.553 8.124 7.553 7.757 1,783 +0.55(+7.57%)
Mar 19, 2009 7.152 7.417 7.152 7.211 24,180 +0.07(+0.94%)
Mar 18, 2009 6.940 7.144 6.925 7.144 3,831 +0.20(+2.83%)
Mar 17, 2009 6.963 6.963 6.947 6.947 2,833 +0.00(+0.00%)
Mar 16, 2009 6.887 6.978 6.690 6.947 66,861 -0.02(-0.22%)
Mar 13, 2009 6.963 6.963 6.963 6.963 132 +0.06(+0.88%)
Mar 12, 2009 6.902 6.902 6.902 6.902 623 -0.02(-0.33%)
Mar 11, 2009 6.932 6.932 6.925 6.925 1,472 +0.00(+0.00%)
Mar 10, 2009 6.925 6.925 6.925 6.925 132 +0.19(+2.81%)
Mar 09, 2009 6.811 6.887 6.735 6.735 7,703 -0.09(-1.33%)
Mar 06, 2009 6.826 6.826 6.826 6.826 0 +0.00(+0.00%)
Mar 05, 2009 7.008 7.008 6.342 6.826 1,849 -0.36(-5.05%)
Mar 04, 2009 7.227 7.227 7.190 7.190 594 -0.38(-5.00%)
Mar 02, 2009 7.757 8.332 7.560 7.568 50,998 -0.19(-2.44%)
Feb 27, 2009 7.780 7.780 7.757 7.757 3,431 -0.36(-4.47%)
Feb 26, 2009 7.258 8.128 7.258 8.120 1,321 +0.54(+7.19%)
Feb 25, 2009 6.834 8.022 6.834 7.575 5,549 +0.84(+12.47%)
Feb 24, 2009 6.947 6.947 6.206 6.735 5,091 -0.96(-12.49%)
Feb 19, 2009 7.530 7.697 7.697 7.697 1,982 -0.17(-2.21%)
Feb 12, 2009 7.492 7.871 7.871 7.871 5,153 +0.31(+4.17%)
Feb 09, 2009 7.553 7.556 7.556 7.556 396 +0.03(+0.34%)
Feb 06, 2009 7.530 7.545 7.530 7.530 3,397 +0.04(+0.51%)
Feb 05, 2009 7.462 7.568 7.462 7.492 4,097 -0.04(-0.50%)
Feb 04, 2009 7.530 7.530 7.530 7.530 132 -0.29(-3.68%)
Feb 03, 2009 7.946 8.241 7.818 7.818 4,651 +0.17(+2.18%)
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.