Skip to main content

Winmark Corp (NQ: WINA )

362.67 +6.74 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 156.79 157.37 156.79 157.37 2,586 +0.53(+0.34%)
Nov 27, 2019 154.71 158.26 154.71 156.84 9,110 +0.13(+0.09%)
Nov 26, 2019 155.59 157.79 155.59 156.71 9,590 -0.80(-0.51%)
Nov 25, 2019 158.26 158.26 157.37 157.51 5,984 -0.64(-0.41%)
Nov 22, 2019 155.59 158.26 155.59 158.15 6,073 +0.41(+0.26%)
Nov 21, 2019 156.96 158.07 156.61 157.74 7,852 +1.02(+0.65%)
Nov 20, 2019 158.26 158.47 156.72 156.72 7,709 -1.55(-0.98%)
Nov 19, 2019 158.26 158.35 156.93 158.26 11,158 +0.15(+0.10%)
Nov 18, 2019 158.25 158.71 157.84 158.11 12,554 -0.15(-0.10%)
Nov 15, 2019 157.46 158.71 157.46 158.26 8,547 +1.32(+0.84%)
Nov 14, 2019 158.42 158.42 155.58 156.95 6,828 -0.92(-0.58%)
Nov 13, 2019 159.58 159.58 157.60 157.86 5,469 -0.76(-0.48%)
Nov 12, 2019 158.70 159.54 158.27 158.62 6,942 -0.08(-0.05%)
Nov 11, 2019 157.42 158.70 156.05 158.70 4,883 +0.00(+0.00%)
Nov 08, 2019 156.31 158.70 156.31 158.70 9,335 +0.03(+0.02%)
Nov 07, 2019 160.52 160.72 157.16 158.67 20,238 -1.36(-0.85%)
Nov 06, 2019 158.70 160.20 158.56 160.03 7,931 +0.52(+0.32%)
Nov 05, 2019 160.17 160.92 159.14 159.52 9,340 -0.91(-0.57%)
Nov 04, 2019 160.15 160.71 157.27 160.42 15,057 +0.60(+0.38%)
Nov 01, 2019 159.89 159.89 158.73 159.82 7,433 +0.00(+0.00%)
Oct 31, 2019 160.17 160.91 159.79 159.82 6,474 -1.15(-0.72%)
Oct 30, 2019 162.04 162.04 160.23 160.97 3,347 -1.28(-0.79%)
Oct 29, 2019 161.29 163.00 161.29 162.25 5,071 -0.05(-0.03%)
Oct 28, 2019 162.31 162.31 160.22 162.31 7,977 +0.27(+0.16%)
Oct 25, 2019 162.09 163.50 162.04 162.04 6,307 -0.44(-0.27%)
Oct 24, 2019 162.39 163.63 161.78 162.48 12,295 -0.13(-0.08%)
Oct 23, 2019 164.39 164.39 160.67 162.62 13,179 -1.63(-0.99%)
Oct 22, 2019 160.56 165.11 160.56 164.25 6,106 +3.54(+2.20%)
Oct 21, 2019 159.24 162.13 159.24 160.71 22,201 +1.78(+1.12%)
Oct 18, 2019 157.96 158.93 157.95 158.93 9,685 +0.58(+0.36%)
Oct 17, 2019 157.35 158.92 156.42 158.35 6,185 +1.20(+0.76%)
Oct 16, 2019 157.56 158.03 154.40 157.16 6,659 -0.75(-0.48%)
Oct 15, 2019 157.15 157.91 157.15 157.91 3,107 +0.86(+0.55%)
Oct 14, 2019 156.27 157.16 156.27 157.05 3,756 -1.31(-0.82%)
Oct 11, 2019 159.38 159.82 158.35 158.35 5,969 -0.13(-0.08%)
Oct 10, 2019 158.49 159.38 158.01 158.49 4,207 +0.29(+0.19%)
Oct 09, 2019 156.58 158.19 155.58 158.19 5,251 +2.60(+1.67%)
Oct 08, 2019 156.97 158.04 155.59 155.59 6,059 -1.99(-1.26%)
Oct 07, 2019 158.16 159.38 157.06 157.58 8,386 -0.73(-0.46%)
Oct 04, 2019 160.94 160.94 158.02 158.31 15,317 -0.43(-0.27%)
Oct 03, 2019 159.77 160.56 157.20 158.74 7,674 -1.31(-0.82%)
Oct 02, 2019 159.55 160.71 159.19 160.05 10,746 +0.22(+0.14%)
Oct 01, 2019 157.16 159.83 157.16 159.83 11,179 +3.21(+2.05%)
Sep 30, 2019 156.80 159.82 156.61 156.61 13,452 +0.17(+0.11%)
Sep 27, 2019 157.73 160.11 156.44 156.44 5,969 +0.18(+0.11%)
Sep 26, 2019 158.03 158.03 156.27 156.27 4,537 -0.64(-0.41%)
Sep 25, 2019 154.31 157.93 153.67 156.91 7,375 +2.48(+1.60%)
Sep 24, 2019 152.40 154.49 152.40 154.43 5,597 +2.03(+1.33%)
Sep 23, 2019 151.90 152.45 151.90 152.40 5,671 -0.05(-0.04%)
Sep 20, 2019 147.95 153.60 146.84 152.45 26,354 +4.62(+3.12%)
Sep 19, 2019 150.32 151.09 146.84 147.83 5,937 -3.37(-2.23%)
Sep 18, 2019 150.13 153.55 147.38 151.21 5,501 +1.06(+0.70%)
Sep 17, 2019 154.50 154.71 150.15 150.15 6,529 -4.74(-3.06%)
Sep 16, 2019 155.95 158.52 153.29 154.89 5,916 -2.14(-1.36%)
Sep 13, 2019 151.49 157.03 151.49 157.03 8,447 +5.47(+3.61%)
Sep 12, 2019 149.15 152.67 149.15 151.56 11,026 +2.18(+1.46%)
Sep 11, 2019 143.84 149.82 143.84 149.38 3,679 +2.38(+1.62%)
Sep 10, 2019 147.02 147.63 144.99 147.00 9,341 -0.83(-0.56%)
Sep 09, 2019 146.61 147.97 143.96 147.82 8,652 +1.75(+1.20%)
Sep 06, 2019 145.56 147.08 143.84 146.07 4,505 +0.59(+0.41%)
Sep 05, 2019 143.57 146.21 143.39 145.48 3,054 +3.33(+2.34%)
Sep 04, 2019 142.24 143.20 141.36 142.15 7,638 +1.60(+1.14%)
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.