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

Winmark Corporation - Common Stock (NQ: WINA )

405.81 +0.81 (+0.20%)
Streaming Delayed Price Updated: 10:15 AM EST, Dec 26, 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 (%)
Dec 24, 2024 404.70 405.00 404.70 405.00 8,398 +4.21(+1.05%)
Dec 23, 2024 399.49 405.76 398.27 400.79 18,923 +2.14(+0.54%)
Dec 20, 2024 392.18 407.29 392.18 398.65 44,103 -2.17(-0.54%)
Dec 19, 2024 408.01 408.01 395.40 400.82 18,235 -1.42(-0.35%)
Dec 18, 2024 408.71 413.49 399.14 402.24 19,010 -5.94(-1.46%)
Dec 17, 2024 406.89 412.59 406.51 408.18 18,451 +2.54(+0.63%)
Dec 16, 2024 403.65 413.02 403.65 405.64 10,804 -1.99(-0.49%)
Dec 13, 2024 406.32 411.42 401.76 407.63 18,045 -2.86(-0.70%)
Dec 12, 2024 419.21 419.21 410.07 410.49 13,517 -7.51(-1.80%)
Dec 11, 2024 410.81 419.44 410.21 418.00 27,841 +9.09(+2.22%)
Dec 10, 2024 414.55 416.91 407.96 408.91 16,085 -3.38(-0.82%)
Dec 09, 2024 402.08 413.19 400.78 412.29 17,923 +11.32(+2.82%)
Dec 06, 2024 401.06 404.44 399.00 400.97 9,516 +2.23(+0.56%)
Dec 05, 2024 411.33 411.33 396.08 398.74 16,169 -16.24(-3.91%)
Dec 04, 2024 413.01 417.94 411.95 414.98 12,987 +5.88(+1.44%)
Dec 03, 2024 413.83 421.00 407.36 409.10 15,770 -8.57(-2.05%)
Dec 02, 2024 415.69 417.79 409.01 417.67 15,661 +5.75(+1.39%)
Nov 29, 2024 413.32 416.00 411.41 411.93 12,572 -0.44(-0.11%)
Nov 27, 2024 415.78 415.78 412.00 412.36 12,353 -7.49(-1.78%)
Nov 26, 2024 419.00 424.23 417.38 419.85 13,384 -2.46(-0.58%)
Nov 25, 2024 424.45 430.00 419.53 422.31 46,093 +19.04(+4.72%)
Nov 22, 2024 400.56 412.46 400.56 403.27 31,532 +3.65(+0.91%)
Nov 21, 2024 393.70 399.78 393.70 399.62 12,400 +4.19(+1.06%)
Nov 20, 2024 402.69 403.14 386.88 395.43 18,858 -4.85(-1.21%)
Nov 19, 2024 390.00 401.02 390.00 400.28 21,591 +0.90(+0.23%)
Nov 18, 2024 389.46 399.65 389.46 399.38 16,822 +10.56(+2.72%)
Nov 15, 2024 401.63 401.63 379.64 388.82 17,269 -10.15(-2.54%)
Nov 14, 2024 391.60 398.97 391.60 398.97 13,826 +0.64(+0.16%)
Nov 13, 2024 412.77 413.52 396.86 398.33 15,474 -9.84(-2.41%)
Nov 12, 2024 411.58 422.31 407.26 408.17 26,620 -4.81(-1.16%)
Nov 11, 2024 409.15 413.54 407.83 412.98 18,059 +10.80(+2.68%)
Nov 08, 2024 394.81 406.76 394.81 402.18 13,417 +4.39(+1.10%)
Nov 07, 2024 394.43 402.58 394.43 397.79 17,060 +0.19(+0.05%)
Nov 06, 2024 392.84 406.63 391.93 397.61 34,758 +16.41(+4.31%)
Nov 05, 2024 383.76 388.38 381.19 381.19 21,860 -1.05(-0.27%)
Nov 04, 2024 373.71 383.58 373.71 382.24 15,372 +5.32(+1.41%)
Nov 01, 2024 372.48 376.92 371.36 376.92 17,523 +11.55(+3.16%)
Oct 31, 2024 375.02 375.02 365.37 365.37 20,327 -11.47(-3.04%)
Oct 30, 2024 371.34 377.67 371.34 376.85 13,954 +4.03(+1.08%)
Oct 29, 2024 365.32 373.00 362.55 372.82 15,560 +3.42(+0.93%)
Oct 28, 2024 368.20 372.56 365.97 369.40 17,007 +5.65(+1.55%)
Oct 25, 2024 372.20 373.78 362.95 363.74 12,201 -6.07(-1.64%)
Oct 24, 2024 368.42 371.46 368.42 369.82 17,066 -1.23(-0.33%)
Oct 23, 2024 371.63 372.72 369.89 371.05 15,356 -1.54(-0.41%)
Oct 22, 2024 376.06 379.25 372.59 372.59 17,899 -6.42(-1.69%)
Oct 21, 2024 375.36 380.94 371.10 379.01 13,119 +1.02(+0.27%)
Oct 18, 2024 376.70 378.71 372.48 377.99 17,738 +3.67(+0.98%)
Oct 17, 2024 368.99 382.71 365.41 374.32 18,482 +5.37(+1.46%)
Oct 16, 2024 367.60 369.40 359.70 368.95 23,118 +8.26(+2.29%)
Oct 15, 2024 357.00 375.85 357.00 360.69 26,563 +1.20(+0.34%)
Oct 14, 2024 360.92 361.66 356.83 359.48 12,955 -0.94(-0.26%)
Oct 11, 2024 354.33 360.42 352.26 360.42 17,376 +6.25(+1.77%)
Oct 10, 2024 356.99 356.99 348.29 354.17 15,326 -4.12(-1.15%)
Oct 09, 2024 362.64 365.51 358.29 358.29 9,267 -3.74(-1.03%)
Oct 08, 2024 353.27 366.12 353.06 362.03 30,480 +8.76(+2.48%)
Oct 07, 2024 361.20 361.20 351.57 353.27 16,095 -8.50(-2.35%)
Oct 04, 2024 349.15 363.63 349.15 361.77 29,147 +16.48(+4.77%)
Oct 03, 2024 342.94 345.77 342.94 345.29 16,297 -13.27(-3.70%)
Oct 02, 2024 359.39 359.39 354.85 358.56 17,611 -3.98(-1.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.