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 (%)
Jun 28, 2019 154.64 154.64 153.51 153.51 63,279 -1.13(-0.73%)
Jun 27, 2019 155.38 155.38 153.65 154.64 5,033 -0.74(-0.47%)
Jun 26, 2019 156.99 156.99 155.38 155.38 3,028 -1.61(-1.03%)
Jun 25, 2019 157.97 157.97 155.31 156.99 3,099 -0.98(-0.62%)
Jun 24, 2019 159.57 159.57 156.39 157.97 5,673 -1.60(-1.00%)
Jun 21, 2019 157.83 161.04 156.56 159.57 14,550 +1.28(+0.81%)
Jun 20, 2019 157.37 160.47 157.37 158.29 4,484 -1.17(-0.73%)
Jun 19, 2019 160.90 160.90 156.93 159.46 5,343 -1.26(-0.78%)
Jun 18, 2019 157.57 160.72 157.55 160.72 6,683 +4.81(+3.08%)
Jun 17, 2019 154.72 155.92 154.72 155.92 2,736 +1.01(+0.65%)
Jun 14, 2019 157.50 157.50 154.91 154.91 2,368 -0.93(-0.60%)
Jun 13, 2019 154.25 159.64 154.00 155.84 3,311 +1.59(+1.03%)
Jun 12, 2019 160.92 160.92 151.86 154.25 5,027 +0.86(+0.56%)
Jun 11, 2019 151.87 154.22 150.90 153.39 5,793 +2.06(+1.36%)
Jun 10, 2019 148.48 152.40 148.48 151.33 3,696 -0.05(-0.04%)
Jun 07, 2019 146.45 153.52 146.45 151.39 7,106 +5.12(+3.50%)
Jun 06, 2019 145.45 148.58 144.37 146.27 6,670 +0.26(+0.18%)
Jun 05, 2019 148.00 148.05 145.62 146.01 7,665 -1.60(-1.08%)
Jun 04, 2019 147.15 148.07 145.61 147.61 5,847 +1.44(+0.98%)
Jun 03, 2019 144.64 148.05 143.74 146.17 6,115 +0.04(+0.02%)
May 31, 2019 148.43 148.94 145.23 146.14 3,496 -3.67(-2.45%)
May 30, 2019 152.03 152.03 148.66 149.81 7,338 -2.06(-1.36%)
May 29, 2019 154.35 155.29 150.90 151.87 3,910 -3.72(-2.39%)
May 28, 2019 155.78 156.54 154.44 155.60 5,549 -1.00(-0.64%)
May 24, 2019 155.63 156.69 155.63 156.60 2,368 +0.35(+0.22%)
May 23, 2019 159.29 160.53 156.25 156.25 4,272 -3.12(-1.96%)
May 22, 2019 158.12 161.06 156.69 159.37 2,114 +1.33(+0.84%)
May 21, 2019 157.33 161.35 157.33 158.04 3,423 -1.24(-0.78%)
May 20, 2019 159.29 159.29 159.29 159.29 971 +1.30(+0.82%)
May 17, 2019 157.38 157.98 157.38 157.98 1,917 -0.45(-0.29%)
May 16, 2019 159.55 161.80 157.01 158.44 12,402 -0.97(-0.61%)
May 15, 2019 156.42 159.57 155.48 159.40 7,682 +3.19(+2.04%)
May 14, 2019 155.02 159.26 153.59 156.21 16,659 +2.30(+1.49%)
May 13, 2019 156.44 158.41 153.47 153.91 5,135 -3.04(-1.94%)
May 10, 2019 156.95 156.95 156.95 156.95 1,691 -0.49(-0.31%)
May 09, 2019 153.87 159.56 153.82 157.44 4,869 +2.68(+1.73%)
May 08, 2019 154.72 158.91 153.48 154.76 6,368 +2.59(+1.70%)
May 07, 2019 155.15 155.15 152.18 152.18 5,216 -4.03(-2.58%)
May 06, 2019 155.01 159.90 155.01 156.21 3,140 -0.58(-0.37%)
May 03, 2019 158.97 158.97 156.70 156.78 7,229 -1.68(-1.06%)
May 02, 2019 161.06 161.06 158.02 158.47 2,781 -0.98(-0.62%)
May 01, 2019 163.78 163.78 158.83 159.45 6,826 -3.93(-2.41%)
Apr 30, 2019 164.66 164.66 163.34 163.38 5,566 -1.72(-1.04%)
Apr 29, 2019 164.34 165.11 164.34 165.10 4,893 +0.45(+0.27%)
Apr 26, 2019 163.78 165.02 163.78 164.65 3,840 +2.05(+1.26%)
Apr 25, 2019 162.01 162.59 162.01 162.59 2,790 +1.24(+0.77%)
Apr 24, 2019 161.82 162.89 161.35 161.35 4,286 -2.96(-1.80%)
Apr 23, 2019 161.99 164.31 161.99 164.31 3,649 -0.22(-0.13%)
Apr 22, 2019 162.23 164.66 160.86 164.53 4,081 +2.71(+1.67%)
Apr 18, 2019 163.70 164.68 161.82 161.82 2,936 -1.98(-1.21%)
Apr 17, 2019 163.77 164.66 163.44 163.81 2,335 -0.45(-0.28%)
Apr 16, 2019 163.82 165.32 163.82 164.26 4,706 +1.25(+0.77%)
Apr 15, 2019 164.66 164.66 161.30 163.01 2,511 -1.66(-1.01%)
Apr 12, 2019 166.99 166.99 162.66 164.66 3,162 -1.31(-0.79%)
Apr 11, 2019 167.19 167.19 164.93 165.97 3,653 -1.20(-0.71%)
Apr 10, 2019 164.75 168.17 164.75 167.17 6,854 +3.59(+2.19%)
Apr 09, 2019 164.66 164.88 163.58 163.58 3,307 -1.97(-1.19%)
Apr 08, 2019 165.69 167.10 164.89 165.55 6,727 -1.23(-0.74%)
Apr 05, 2019 172.50 172.50 164.87 166.78 19,654 -5.61(-3.26%)
Apr 04, 2019 170.85 172.39 170.85 172.39 2,765 +1.59(+0.93%)
Apr 03, 2019 171.73 171.75 169.09 170.81 5,162 -0.71(-0.41%)
Apr 02, 2019 172.19 172.19 171.52 171.52 2,093 -0.68(-0.40%)
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.