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

Winmark Corp (NQ: WINA )

383.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 375.24 380.00 375.24 377.72 21,168 +5.99(+1.61%)
Feb 28, 2024 373.11 382.02 371.11 371.73 39,946 -5.04(-1.34%)
Feb 27, 2024 382.82 386.05 376.37 376.76 14,307 -4.12(-1.08%)
Feb 26, 2024 387.14 389.31 380.88 380.88 31,023 -5.36(-1.39%)
Feb 23, 2024 396.80 397.71 386.25 386.25 19,064 -3.62(-0.93%)
Feb 22, 2024 390.30 396.16 382.78 389.87 56,962 -1.75(-0.45%)
Feb 21, 2024 392.82 404.84 391.30 391.62 43,781 -6.63(-1.66%)
Feb 20, 2024 394.62 398.58 394.62 398.25 24,918 +1.99(+0.50%)
Feb 16, 2024 396.04 397.02 390.84 396.26 24,073 +2.20(+0.56%)
Feb 15, 2024 386.62 396.04 385.15 394.06 15,802 +6.53(+1.68%)
Feb 14, 2024 378.18 387.53 375.53 387.53 26,168 +15.71(+4.23%)
Feb 13, 2024 370.24 375.72 370.24 371.82 34,259 -7.56(-1.99%)
Feb 12, 2024 377.37 385.74 377.37 379.38 20,639 +2.13(+0.57%)
Feb 09, 2024 372.62 377.25 370.94 377.25 21,594 +2.47(+0.66%)
Feb 08, 2024 369.43 374.77 367.55 374.77 14,994 +10.67(+2.93%)
Feb 07, 2024 371.69 371.69 363.94 364.11 18,228 -4.08(-1.11%)
Feb 06, 2024 363.53 370.89 363.53 368.19 23,570 +4.86(+1.34%)
Feb 05, 2024 363.21 369.23 359.18 363.33 27,390 +0.12(+0.03%)
Feb 02, 2024 368.00 373.79 362.02 363.21 33,450 -7.38(-1.99%)
Feb 01, 2024 362.33 376.44 357.20 370.59 19,935 +12.41(+3.47%)
Jan 31, 2024 366.08 373.13 358.16 358.18 39,355 -11.13(-3.01%)
Jan 30, 2024 361.48 372.24 361.17 369.31 17,813 +7.94(+2.20%)
Jan 29, 2024 346.40 361.93 346.40 361.37 20,866 +16.08(+4.66%)
Jan 26, 2024 347.38 347.58 342.62 345.29 33,458 +0.53(+0.15%)
Jan 25, 2024 344.50 346.69 341.63 344.76 28,561 +3.42(+1.00%)
Jan 24, 2024 353.25 353.25 341.15 341.34 13,865 -6.60(-1.90%)
Jan 23, 2024 361.11 361.11 347.61 347.95 22,610 -9.96(-2.78%)
Jan 22, 2024 352.94 359.71 352.94 357.91 22,888 +3.93(+1.11%)
Jan 19, 2024 352.55 354.27 349.35 353.98 27,152 +3.42(+0.97%)
Jan 18, 2024 360.85 360.85 349.57 350.56 29,941 -7.14(-2.00%)
Jan 17, 2024 352.55 362.49 352.55 357.70 35,585 +1.93(+0.54%)
Jan 16, 2024 359.70 363.31 353.58 355.77 21,550 -7.68(-2.11%)
Jan 12, 2024 370.18 370.43 361.19 363.45 24,753 -5.00(-1.36%)
Jan 11, 2024 384.69 384.69 368.45 368.45 19,611 -19.95(-5.14%)
Jan 10, 2024 378.89 388.40 378.89 388.40 26,101 +11.31(+3.00%)
Jan 09, 2024 378.14 378.27 374.39 377.09 22,582 -3.23(-0.85%)
Jan 08, 2024 370.62 381.73 369.25 380.32 51,712 +9.38(+2.53%)
Jan 05, 2024 384.35 387.17 370.94 370.94 19,807 -16.63(-4.29%)
Jan 04, 2024 390.17 394.54 387.57 387.57 27,987 -1.04(-0.27%)
Jan 03, 2024 404.59 404.59 388.62 388.62 35,266 -16.51(-4.07%)
Jan 02, 2024 411.52 414.61 404.51 405.12 20,481 -9.54(-2.30%)
Dec 29, 2023 414.96 419.08 414.63 414.66 23,988 -4.32(-1.03%)
Dec 28, 2023 421.47 423.72 417.50 418.98 11,739 -4.25(-1.00%)
Dec 27, 2023 417.12 426.82 417.12 423.23 19,116 +4.33(+1.03%)
Dec 26, 2023 414.61 419.91 414.61 418.90 8,700 +4.35(+1.05%)
Dec 22, 2023 416.86 416.86 413.28 414.56 9,566 -2.46(-0.59%)
Dec 21, 2023 413.45 417.98 412.53 417.01 18,025 +5.22(+1.27%)
Dec 20, 2023 420.24 420.24 410.56 411.79 26,013 -5.67(-1.36%)
Dec 19, 2023 419.41 423.81 416.17 417.46 23,689 -0.62(-0.15%)
Dec 18, 2023 418.85 428.24 418.09 418.09 25,882 -1.43(-0.34%)
Dec 15, 2023 432.47 435.75 418.72 419.52 82,245 -10.50(-2.44%)
Dec 14, 2023 446.89 447.51 427.20 430.02 33,972 -12.80(-2.89%)
Dec 13, 2023 440.44 446.78 435.86 442.82 16,147 +2.04(+0.46%)
Dec 12, 2023 439.95 448.18 439.38 440.78 16,792 +1.34(+0.30%)
Dec 11, 2023 443.67 443.67 435.97 439.44 18,841 -4.15(-0.94%)
Dec 08, 2023 440.24 444.90 435.05 443.59 27,803 +7.33(+1.68%)
Dec 07, 2023 438.75 440.62 433.72 436.26 14,940 +1.97(+0.45%)
Dec 06, 2023 432.99 443.37 432.99 434.30 22,287 +1.35(+0.31%)
Dec 05, 2023 434.48 437.36 427.52 432.95 39,290 -3.36(-0.77%)
Dec 04, 2023 436.18 439.21 435.81 436.30 36,164 +4.32(+1.00%)
Dec 01, 2023 428.74 437.35 428.74 431.98 20,368 +4.96(+1.16%)
Nov 30, 2023 429.96 435.27 426.30 427.03 38,395 -0.85(-0.20%)
Nov 29, 2023 432.00 437.50 427.03 427.88 34,880 -0.42(-0.10%)
Nov 28, 2023 433.78 434.73 428.03 428.30 31,634 -6.38(-1.47%)
Nov 27, 2023 435.46 439.38 432.04 434.68 53,413 -0.21(-0.05%)
Nov 24, 2023 432.99 436.43 431.00 434.88 14,284 +0.27(+0.06%)
Nov 22, 2023 442.84 442.84 433.64 434.62 16,838 -4.18(-0.95%)
Nov 21, 2023 434.09 440.53 434.09 438.80 21,358 +0.82(+0.19%)
Nov 20, 2023 435.18 438.50 433.14 437.97 39,912 +3.20(+0.74%)
Nov 17, 2023 426.62 435.01 426.62 434.77 40,726 +11.72(+2.77%)
Nov 16, 2023 431.14 431.14 420.24 423.06 57,181 -8.08(-1.87%)
Nov 15, 2023 439.53 442.75 428.90 431.14 29,489 -8.65(-1.97%)
Nov 14, 2023 438.56 441.77 432.62 439.79 37,361 +13.19(+3.09%)
Nov 13, 2023 424.05 430.81 420.28 426.60 44,552 +1.48(+0.35%)
Nov 10, 2023 419.77 425.13 418.88 425.13 12,272 +6.30(+1.51%)
Nov 09, 2023 422.44 422.44 417.20 418.82 15,689 -7.01(-1.65%)
Nov 08, 2023 420.71 425.83 413.59 425.83 33,533 +6.01(+1.43%)
Nov 07, 2023 418.95 420.50 411.52 419.82 55,465 +1.69(+0.40%)
Nov 06, 2023 408.35 418.13 407.77 418.13 31,863 +5.96(+1.45%)
Nov 03, 2023 406.45 413.24 405.50 412.18 21,962 +9.61(+2.39%)
Nov 02, 2023 397.72 404.41 397.72 402.56 49,440 +3.88(+0.97%)
Nov 01, 2023 390.94 400.64 388.76 398.68 38,599 +7.44(+1.90%)
Oct 31, 2023 384.54 391.44 384.14 391.24 32,716 +7.11(+1.85%)
Oct 30, 2023 394.50 395.59 383.18 384.13 73,663 -9.03(-2.30%)
Oct 27, 2023 391.46 398.62 390.23 393.16 27,376 +0.50(+0.13%)
Oct 26, 2023 402.24 402.55 392.67 392.67 27,955 -7.74(-1.93%)
Oct 25, 2023 398.69 402.73 397.50 400.41 34,979 -1.65(-0.41%)
Oct 24, 2023 395.04 402.75 393.19 402.06 32,723 +11.71(+3.00%)
Oct 23, 2023 392.83 400.67 388.12 390.35 34,140 -5.55(-1.40%)
Oct 20, 2023 406.82 406.82 392.92 395.90 30,681 -10.87(-2.67%)
Oct 19, 2023 395.68 406.86 388.60 406.77 49,871 +14.75(+3.76%)
Oct 18, 2023 386.57 400.18 383.28 392.02 28,545 +3.32(+0.85%)
Oct 17, 2023 390.83 398.69 388.70 388.70 28,115 -1.12(-0.29%)
Oct 16, 2023 383.26 391.21 380.76 389.83 19,848 +7.92(+2.07%)
Oct 13, 2023 380.78 385.68 379.09 381.91 16,816 +0.03(+0.01%)
Oct 12, 2023 394.77 394.77 381.88 381.88 16,949 -15.87(-3.99%)
Oct 11, 2023 390.92 398.32 388.99 397.75 27,939 +5.16(+1.31%)
Oct 10, 2023 394.74 406.05 392.59 392.59 44,306 +2.14(+0.55%)
Oct 09, 2023 383.69 392.60 383.69 390.45 21,226 +2.13(+0.55%)
Oct 06, 2023 379.24 393.64 374.57 388.31 40,268 +9.34(+2.47%)
Oct 05, 2023 373.47 379.44 367.59 378.97 56,261 +8.35(+2.25%)
Oct 04, 2023 367.66 373.52 365.61 370.62 56,605 +2.61(+0.71%)
Oct 03, 2023 366.29 368.70 356.01 368.01 40,602 +3.55(+0.97%)
Oct 02, 2023 359.04 369.76 359.04 364.46 40,566 +2.50(+0.69%)
Sep 29, 2023 373.43 376.47 360.64 361.96 39,046 -11.48(-3.07%)
Sep 28, 2023 362.81 374.98 362.81 373.43 37,206 +14.79(+4.12%)
Sep 27, 2023 357.17 363.20 356.35 358.64 28,116 +3.85(+1.09%)
Sep 26, 2023 359.37 359.60 353.96 354.79 24,388 -3.28(-0.92%)
Sep 25, 2023 358.91 361.54 358.07 358.07 19,615 -0.87(-0.24%)
Sep 22, 2023 357.32 361.83 356.99 358.94 24,695 +2.06(+0.58%)
Sep 21, 2023 356.37 359.57 350.16 356.88 13,062 -5.42(-1.50%)
Sep 20, 2023 364.30 370.22 362.22 362.31 29,072 -2.66(-0.73%)
Sep 19, 2023 368.62 371.53 361.97 364.96 32,380 -1.54(-0.42%)
Sep 18, 2023 375.73 375.73 366.40 366.51 25,380 -6.28(-1.68%)
Sep 15, 2023 366.04 373.25 360.20 372.78 73,090 +5.66(+1.54%)
Sep 14, 2023 354.11 369.50 352.97 367.12 32,215 +14.39(+4.08%)
Sep 13, 2023 352.71 357.95 350.21 352.73 22,658 -0.31(-0.09%)
Sep 12, 2023 360.31 360.36 353.04 353.04 22,936 -6.81(-1.89%)
Sep 11, 2023 363.17 363.77 354.95 359.85 19,051 +1.81(+0.51%)
Sep 08, 2023 357.01 359.70 354.08 358.04 19,461 +1.54(+0.43%)
Sep 07, 2023 360.45 361.35 356.50 356.50 16,593 -2.64(-0.73%)
Sep 06, 2023 363.25 363.25 354.08 359.13 26,421 -4.35(-1.20%)
Sep 05, 2023 360.82 363.77 359.55 363.48 12,413 -7.91(-2.13%)
Sep 01, 2023 366.28 371.50 366.28 371.39 8,198 +2.26(+0.61%)
Aug 31, 2023 376.78 376.78 367.66 369.13 11,035 -3.17(-0.85%)
Aug 30, 2023 375.70 376.35 370.73 372.31 7,495 +0.67(+0.18%)
Aug 29, 2023 362.96 371.64 362.80 371.64 14,134 +11.56(+3.21%)
Aug 28, 2023 350.18 360.07 350.18 360.07 9,986 +12.12(+3.48%)
Aug 25, 2023 346.44 350.16 345.84 347.96 9,869 +0.84(+0.24%)
Aug 24, 2023 347.67 351.99 347.12 347.12 11,319 -2.81(-0.80%)
Aug 23, 2023 342.43 352.23 342.43 349.93 42,279 +5.75(+1.67%)
Aug 22, 2023 346.28 349.61 342.42 344.18 39,645 -4.13(-1.19%)
Aug 21, 2023 352.02 354.12 347.09 348.31 43,605 -0.89(-0.26%)
Aug 18, 2023 345.53 351.03 345.53 349.20 29,003 +1.62(+0.47%)
Aug 17, 2023 360.23 360.23 347.57 347.58 10,005 -9.13(-2.56%)
Aug 16, 2023 361.19 365.64 356.69 356.71 9,566 -4.99(-1.38%)
Aug 15, 2023 361.65 365.44 359.95 361.69 9,583 +1.20(+0.33%)
Aug 14, 2023 359.25 361.63 356.71 360.49 9,249 -0.56(-0.16%)
Aug 11, 2023 361.65 366.44 361.05 361.05 11,493 +2.70(+0.75%)
Aug 10, 2023 362.56 362.61 356.74 358.35 17,186 +3.99(+1.13%)
Aug 09, 2023 352.35 359.75 351.27 354.37 11,652 +2.22(+0.63%)
Aug 08, 2023 351.46 353.22 349.87 352.15 8,480 +0.64(+0.18%)
Aug 07, 2023 351.42 352.82 346.58 351.51 8,094 -3.74(-1.05%)
Aug 04, 2023 342.74 357.73 342.74 355.25 10,078 +9.93(+2.88%)
Aug 03, 2023 343.96 345.72 343.08 345.31 8,770 +1.70(+0.50%)
Aug 02, 2023 351.13 351.13 341.73 343.61 11,150 -6.03(-1.72%)
Aug 01, 2023 353.48 353.48 349.17 349.64 12,126 -2.18(-0.62%)
Jul 31, 2023 357.11 357.11 350.93 351.82 10,435 -3.86(-1.09%)
Jul 28, 2023 358.15 359.18 355.68 355.68 10,224 +1.01(+0.28%)
Jul 27, 2023 355.76 357.88 352.13 354.67 18,777 +0.30(+0.08%)
Jul 26, 2023 352.15 356.07 352.15 354.37 12,182 +2.15(+0.61%)
Jul 25, 2023 352.07 356.10 350.97 352.23 9,691 +0.14(+0.04%)
Jul 24, 2023 350.66 352.74 350.47 352.09 8,927 -4.81(-1.35%)
Jul 21, 2023 358.17 360.49 350.11 356.90 22,656 +0.51(+0.14%)
Jul 20, 2023 351.90 358.16 351.90 356.39 17,953 +6.62(+1.89%)
Jul 19, 2023 340.77 350.06 338.87 349.77 24,549 +10.01(+2.95%)
Jul 18, 2023 339.04 346.78 336.97 339.76 13,864 +1.54(+0.46%)
Jul 17, 2023 338.76 341.67 338.22 338.22 12,934 +2.11(+0.63%)
Jul 14, 2023 331.79 337.51 326.41 336.11 16,353 +6.21(+1.88%)
Jul 13, 2023 331.52 331.60 328.19 329.89 11,908 -0.21(-0.06%)
Jul 12, 2023 320.39 331.10 320.29 330.11 75,838 +9.60(+3.00%)
Jul 11, 2023 320.33 323.17 316.12 320.50 38,186 +3.26(+1.03%)
Jul 10, 2023 314.76 319.87 314.76 317.24 13,557 +3.64(+1.16%)
Jul 07, 2023 304.03 315.00 304.03 313.60 42,508 +2.98(+0.96%)
Jul 06, 2023 318.95 318.95 310.35 310.62 11,620 -10.21(-3.18%)
Jul 05, 2023 323.01 325.38 320.29 320.83 15,988 -5.37(-1.65%)
Jul 03, 2023 323.69 326.21 322.62 326.21 7,394 +4.38(+1.36%)
Jun 30, 2023 327.17 327.17 320.36 321.82 23,565 -5.35(-1.64%)
Jun 29, 2023 323.82 336.07 323.82 327.17 12,765 +3.35(+1.03%)
Jun 28, 2023 327.24 330.91 322.71 323.82 10,347 -7.27(-2.20%)
Jun 27, 2023 329.48 336.37 329.26 331.10 16,977 +2.78(+0.85%)
Jun 26, 2023 331.56 333.87 328.19 328.32 15,081 -0.74(-0.22%)
Jun 23, 2023 342.67 345.09 327.23 329.05 45,145 -15.80(-4.58%)
Jun 22, 2023 346.94 348.96 344.84 344.85 14,267 -3.08(-0.88%)
Jun 21, 2023 342.28 351.42 342.28 347.93 25,050 +2.69(+0.78%)
Jun 20, 2023 346.04 350.03 343.99 345.24 27,574 -1.74(-0.50%)
Jun 16, 2023 356.56 359.22 346.29 346.98 45,077 -8.62(-2.42%)
Jun 15, 2023 353.40 358.97 351.95 355.59 24,570 +43.05(+13.77%)
May 08, 2023 310.62 312.89 302.81 312.55 39,749 +4.51(+1.46%)
May 05, 2023 312.67 312.67 298.29 308.04 74,834 -1.60(-0.52%)
May 04, 2023 314.97 315.26 305.33 309.64 58,345 -8.78(-2.76%)
May 03, 2023 326.84 326.84 318.42 318.42 21,238 -6.38(-1.96%)
May 02, 2023 320.97 325.73 315.77 324.80 28,525 +4.38(+1.37%)
May 01, 2023 322.50 326.61 316.97 320.42 25,982 -2.01(-0.62%)
Apr 28, 2023 320.27 327.80 320.27 322.43 18,834 +0.41(+0.13%)
Apr 27, 2023 325.40 326.43 315.68 322.01 19,952 -3.02(-0.93%)
Apr 26, 2023 330.38 330.38 323.47 325.03 41,315 -7.08(-2.13%)
Apr 25, 2023 337.57 337.57 331.30 332.11 22,307 -5.31(-1.57%)
Apr 24, 2023 334.09 337.43 333.47 337.42 8,295 +3.43(+1.03%)
Apr 21, 2023 330.56 335.92 325.97 333.99 25,405 +1.87(+0.56%)
Apr 20, 2023 321.22 334.22 321.22 332.12 24,904 +10.15(+3.15%)
Apr 19, 2023 323.47 323.47 318.29 321.97 34,925 -2.32(-0.71%)
Apr 18, 2023 317.95 326.23 316.04 324.29 21,863 +6.26(+1.97%)
Apr 17, 2023 323.51 326.07 318.03 318.03 25,144 -3.20(-0.99%)
Apr 14, 2023 313.49 321.23 313.49 321.23 12,992 +6.88(+2.19%)
Apr 13, 2023 322.66 323.47 314.35 314.35 21,694 -5.80(-1.81%)
Apr 12, 2023 317.22 324.43 316.39 320.16 30,364 +3.85(+1.22%)
Apr 11, 2023 310.30 318.91 308.68 316.30 35,489 +5.18(+1.67%)
Apr 10, 2023 310.43 314.43 307.85 311.12 35,746 +1.17(+0.38%)
Apr 06, 2023 315.21 315.22 306.70 309.95 19,173 -5.46(-1.73%)
Apr 05, 2023 318.30 321.02 312.38 315.42 32,115 -2.89(-0.91%)
Apr 04, 2023 314.80 318.64 311.74 318.30 20,777 +2.07(+0.65%)
Apr 03, 2023 311.87 317.15 308.02 316.24 25,614 +6.84(+2.21%)
Mar 31, 2023 306.79 313.04 304.65 309.40 43,166 +1.76(+0.57%)
Mar 30, 2023 302.09 308.67 301.54 307.64 38,741 +8.18(+2.73%)
Mar 29, 2023 298.86 299.77 293.53 299.46 22,036 +2.32(+0.78%)
Mar 28, 2023 296.72 300.39 295.01 297.15 21,245 -0.72(-0.24%)
Mar 27, 2023 294.50 297.89 293.36 297.87 21,405 +3.86(+1.31%)
Mar 24, 2023 291.95 296.01 291.49 294.01 18,985 +1.67(+0.57%)
Mar 23, 2023 290.64 295.96 290.64 292.34 25,738 +1.51(+0.52%)
Mar 22, 2023 295.47 296.72 290.83 290.83 16,208 -4.71(-1.59%)
Mar 21, 2023 291.53 295.54 291.13 295.54 30,117 +7.71(+2.68%)
Mar 20, 2023 288.17 292.55 287.75 287.83 12,261 +2.93(+1.03%)
Mar 17, 2023 283.24 285.81 279.55 284.90 30,544 +0.78(+0.28%)
Mar 16, 2023 276.84 284.85 276.84 284.12 34,342 +6.15(+2.21%)
Mar 15, 2023 270.36 278.05 269.55 277.97 30,103 -1.08(-0.39%)
Mar 14, 2023 275.39 280.32 275.20 279.05 36,683 +12.71(+4.77%)
Mar 13, 2023 266.99 268.42 264.09 266.35 18,030 -4.04(-1.49%)
Mar 10, 2023 281.29 281.29 268.98 270.38 30,943 -10.92(-3.88%)
Mar 09, 2023 284.85 287.85 279.40 281.30 29,463 -3.41(-1.20%)
Mar 08, 2023 281.47 287.07 281.47 284.71 14,241 +2.91(+1.03%)
Mar 07, 2023 281.64 283.89 280.98 281.80 15,442 +0.31(+0.11%)
Mar 06, 2023 288.05 288.05 281.08 281.50 12,674 -4.06(-1.42%)
Mar 03, 2023 286.42 289.54 285.51 285.56 24,754 -0.56(-0.20%)
Mar 02, 2023 289.66 290.32 285.12 286.12 32,895 +5.13(+1.82%)
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.