Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Winmark Corp (NQ: WINA ) 369.33 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 19, 2024 375.74 375.95 369.25 369.33 47,741 -2.13(-0.57%) Aug 16, 2024 374.49 378.20 371.46 371.46 21,457 -3.10(-0.83%) Aug 15, 2024 381.20 384.65 373.00 374.56 31,458 +8.66(+2.37%) Aug 14, 2024 366.00 370.61 364.00 365.90 47,363 -4.29(-1.16%) Aug 13, 2024 364.93 372.00 362.50 370.19 44,935 +8.86(+2.45%) Aug 12, 2024 360.92 363.97 360.79 361.33 34,267 +0.27(+0.07%) Aug 09, 2024 363.21 363.21 361.00 361.06 14,988 -1.40(-0.39%) Aug 08, 2024 358.68 363.79 358.68 362.46 29,403 +6.98(+1.96%) Aug 07, 2024 355.73 357.00 354.54 355.48 32,839 +3.58(+1.02%) Aug 06, 2024 356.86 360.51 351.62 351.90 28,733 -4.47(-1.25%) Aug 05, 2024 348.01 358.07 348.01 356.37 40,608 -9.03(-2.47%) Aug 02, 2024 367.47 367.80 361.18 365.40 14,898 -12.60(-3.33%) Aug 01, 2024 398.50 398.50 372.08 378.00 50,780 -17.64(-4.46%) Jul 31, 2024 390.11 399.05 388.25 395.64 32,390 +6.97(+1.79%) Jul 30, 2024 396.41 396.41 388.67 388.67 15,435 -4.83(-1.23%) Jul 29, 2024 406.99 407.00 393.29 393.50 48,927 -11.50(-2.84%) Jul 26, 2024 402.02 407.00 399.49 405.00 25,307 +8.04(+2.03%) Jul 25, 2024 403.21 407.00 396.96 396.96 44,542 +1.65(+0.42%) Jul 24, 2024 401.00 402.00 394.86 395.31 18,841 -6.25(-1.56%) Jul 23, 2024 405.08 407.00 401.27 401.56 24,924 -6.06(-1.49%) Jul 22, 2024 389.45 407.62 389.45 407.62 23,585 +18.13(+4.65%) Jul 19, 2024 399.80 402.33 386.20 389.49 30,562 -9.33(-2.34%) Jul 18, 2024 405.21 414.04 393.21 398.82 40,821 -11.10(-2.71%) Jul 17, 2024 415.57 424.04 408.97 409.92 47,009 -13.08(-3.09%) Jul 16, 2024 401.95 431.67 400.11 423.00 57,973 +25.99(+6.55%) Jul 15, 2024 396.60 400.99 390.24 397.01 39,054 +4.39(+1.12%) Jul 12, 2024 389.15 396.23 389.15 392.62 30,434 +3.64(+0.94%) Jul 11, 2024 368.29 393.74 368.26 388.98 40,521 +25.78(+7.10%) Jul 10, 2024 357.99 363.20 357.99 363.20 18,400 +8.20(+2.31%) Jul 09, 2024 354.27 355.77 354.04 355.00 15,089 +4.10(+1.17%) Jul 08, 2024 351.37 358.00 349.50 350.90 13,746 +1.75(+0.50%) Jul 05, 2024 351.95 355.80 349.00 349.15 40,480 -3.52(-1.00%) Jul 03, 2024 345.00 352.67 345.00 352.67 9,773 +7.49(+2.17%) Jul 02, 2024 344.17 347.80 343.79 345.18 14,114 -1.43(-0.41%) Jul 01, 2024 349.28 349.28 344.56 346.61 17,228 -6.02(-1.71%) Jun 28, 2024 348.80 356.96 348.80 352.63 33,863 +3.83(+1.10%) Jun 27, 2024 351.66 351.66 346.51 348.80 19,511 -4.97(-1.40%) Jun 26, 2024 349.32 358.29 349.32 353.77 14,754 -7.65(-2.12%) Jun 25, 2024 359.33 363.94 358.76 361.42 13,104 -0.98(-0.27%) Jun 24, 2024 357.72 370.98 354.00 362.40 19,197 +5.20(+1.46%) Jun 21, 2024 354.66 366.21 354.21 357.20 69,067 +2.07(+0.58%) Jun 20, 2024 361.11 365.85 350.38 355.13 25,588 -7.54(-2.08%) Jun 18, 2024 356.05 362.67 352.88 362.67 65,085 +6.74(+1.89%) Jun 17, 2024 343.77 355.99 343.77 355.93 27,773 +8.37(+2.41%) Jun 14, 2024 342.27 347.56 338.41 347.56 13,625 +0.45(+0.13%) Jun 13, 2024 356.33 356.33 346.68 347.11 11,606 -8.59(-2.41%) Jun 12, 2024 346.78 358.00 346.78 355.70 32,665 +13.00(+3.79%) Jun 11, 2024 336.77 342.86 335.15 342.70 24,824 +5.93(+1.76%) Jun 10, 2024 333.76 338.01 330.25 336.77 28,030 +3.08(+0.92%) Jun 07, 2024 333.69 333.69 333.69 333.69 9,993 -10.11(-2.94%) Jun 06, 2024 347.29 347.29 341.31 343.80 9,749 -2.77(-0.80%) Jun 05, 2024 342.20 347.63 342.20 346.57 10,220 +3.56(+1.04%) Jun 04, 2024 350.06 352.69 342.25 343.01 10,298 -15.82(-4.41%) 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.