Winmark Corp (NQ: WINA )
355.90
+12.91
(+3.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 376.15 | 380.92 | 376.15 | 378.64 | 21,116 | +6.00(+1.61%) |
| Feb 28, 2024 | 374.02 | 382.95 | 372.01 | 372.63 | 39,849 | -5.05(-1.34%) |
| Feb 27, 2024 | 383.76 | 386.99 | 377.29 | 377.68 | 14,272 | -4.13(-1.08%) |
| Feb 26, 2024 | 388.08 | 390.26 | 381.81 | 381.81 | 30,948 | -5.38(-1.39%) |
| Feb 23, 2024 | 397.76 | 398.68 | 387.19 | 387.19 | 19,017 | -3.63(-0.93%) |
| Feb 22, 2024 | 391.25 | 397.12 | 383.72 | 390.82 | 56,824 | -1.76(-0.45%) |
| Feb 21, 2024 | 393.78 | 405.82 | 392.25 | 392.57 | 43,674 | -6.64(-1.66%) |
| Feb 20, 2024 | 395.58 | 399.55 | 395.58 | 399.22 | 24,857 | +2.00(+0.50%) |
| Feb 16, 2024 | 397.00 | 397.99 | 391.80 | 397.22 | 24,014 | +2.20(+0.56%) |
| Feb 15, 2024 | 387.57 | 397.00 | 386.09 | 395.02 | 15,763 | +6.54(+1.68%) |
| Feb 14, 2024 | 379.10 | 388.48 | 376.44 | 388.48 | 26,104 | +15.75(+4.23%) |
| Feb 13, 2024 | 371.15 | 376.63 | 371.15 | 372.72 | 34,176 | -7.58(-1.99%) |
| Feb 12, 2024 | 378.29 | 386.68 | 378.29 | 380.30 | 20,589 | +2.14(+0.57%) |
| Feb 09, 2024 | 373.52 | 378.16 | 371.84 | 378.16 | 21,541 | +2.48(+0.66%) |
| Feb 08, 2024 | 370.33 | 375.69 | 368.45 | 375.69 | 14,958 | +10.69(+2.93%) |
| Feb 07, 2024 | 372.60 | 372.60 | 364.82 | 364.99 | 18,184 | -4.09(-1.11%) |
| Feb 06, 2024 | 364.42 | 371.79 | 364.42 | 369.08 | 23,513 | +4.87(+1.34%) |
| Feb 05, 2024 | 364.10 | 370.13 | 360.06 | 364.22 | 27,323 | +0.12(+0.03%) |
| Feb 02, 2024 | 368.90 | 374.70 | 362.90 | 364.10 | 33,368 | -7.40(-1.99%) |
| Feb 01, 2024 | 363.21 | 377.36 | 358.07 | 371.49 | 19,887 | +12.44(+3.47%) |
| Jan 31, 2024 | 366.97 | 374.04 | 359.03 | 359.05 | 39,259 | -11.16(-3.01%) |
| Jan 30, 2024 | 362.37 | 373.15 | 362.05 | 370.21 | 17,769 | +7.96(+2.20%) |
| Jan 29, 2024 | 347.24 | 362.81 | 347.24 | 362.25 | 20,815 | +16.12(+4.66%) |
| Jan 26, 2024 | 348.23 | 348.43 | 343.45 | 346.13 | 33,376 | +0.53(+0.15%) |
| Jan 25, 2024 | 345.34 | 347.53 | 342.46 | 345.60 | 28,491 | +3.43(+1.00%) |
| Jan 24, 2024 | 354.11 | 354.11 | 341.98 | 342.18 | 13,832 | -6.62(-1.90%) |
| Jan 23, 2024 | 361.99 | 361.99 | 348.46 | 348.80 | 22,555 | -9.99(-2.78%) |
| Jan 22, 2024 | 353.80 | 360.58 | 353.80 | 358.78 | 22,832 | +3.94(+1.11%) |
| Jan 19, 2024 | 353.41 | 355.14 | 350.20 | 354.84 | 27,086 | +3.42(+0.97%) |
| Jan 18, 2024 | 361.73 | 361.73 | 350.42 | 351.42 | 29,869 | -7.16(-2.00%) |
| Jan 17, 2024 | 353.41 | 363.37 | 353.41 | 358.57 | 35,499 | +1.93(+0.54%) |
| Jan 16, 2024 | 360.57 | 364.20 | 354.44 | 356.64 | 21,498 | -7.69(-2.11%) |
| Jan 12, 2024 | 371.09 | 371.33 | 362.07 | 364.34 | 24,692 | -5.01(-1.36%) |
| Jan 11, 2024 | 385.63 | 385.63 | 369.34 | 369.34 | 19,563 | -20.00(-5.14%) |
| Jan 10, 2024 | 379.82 | 389.34 | 379.82 | 389.34 | 26,037 | +11.34(+3.00%) |
| Jan 09, 2024 | 379.06 | 379.19 | 375.31 | 378.00 | 22,527 | -3.24(-0.85%) |
| Jan 08, 2024 | 371.52 | 382.66 | 370.15 | 381.25 | 51,586 | +9.40(+2.53%) |
| Jan 05, 2024 | 385.28 | 388.11 | 371.84 | 371.84 | 19,759 | -16.68(-4.29%) |
| Jan 04, 2024 | 391.12 | 395.50 | 388.52 | 388.52 | 27,919 | -1.05(-0.27%) |
| Jan 03, 2024 | 405.58 | 405.58 | 389.56 | 389.56 | 35,181 | -16.55(-4.07%) |
| Jan 02, 2024 | 412.52 | 415.62 | 405.50 | 406.11 | 20,431 | -9.57(-2.30%) |
| Dec 29, 2023 | 415.97 | 420.11 | 415.64 | 415.68 | 23,930 | -4.33(-1.03%) |
| Dec 28, 2023 | 422.49 | 424.75 | 418.52 | 420.00 | 11,710 | -4.26(-1.00%) |
| Dec 27, 2023 | 418.13 | 427.86 | 418.13 | 424.27 | 19,069 | +4.34(+1.03%) |
| Dec 26, 2023 | 415.62 | 420.93 | 415.62 | 419.93 | 8,678 | +4.36(+1.05%) |
| Dec 22, 2023 | 417.88 | 417.88 | 414.29 | 415.56 | 9,542 | -2.46(-0.59%) |
| Dec 21, 2023 | 414.46 | 419.00 | 413.53 | 418.03 | 17,981 | +5.23(+1.27%) |
| Dec 20, 2023 | 421.26 | 421.26 | 411.56 | 412.80 | 25,950 | -5.68(-1.36%) |
| Dec 19, 2023 | 420.43 | 424.85 | 417.19 | 418.48 | 23,632 | -0.63(-0.15%) |
| Dec 18, 2023 | 419.87 | 429.28 | 419.11 | 419.11 | 25,819 | -1.43(-0.34%) |
| Dec 15, 2023 | 433.52 | 436.81 | 419.74 | 420.54 | 82,045 | -10.52(-2.44%) |
| Dec 14, 2023 | 447.98 | 448.60 | 428.24 | 431.06 | 33,890 | -12.83(-2.89%) |
| Dec 13, 2023 | 441.52 | 447.87 | 436.92 | 443.90 | 16,108 | +2.04(+0.46%) |
| Dec 12, 2023 | 441.02 | 449.27 | 440.45 | 441.86 | 16,751 | +1.34(+0.31%) |
| Dec 11, 2023 | 444.75 | 444.75 | 437.03 | 440.51 | 18,795 | -4.16(-0.94%) |
| Dec 08, 2023 | 441.31 | 445.99 | 436.11 | 444.67 | 27,735 | +7.35(+1.68%) |
| Dec 07, 2023 | 439.82 | 441.70 | 434.78 | 437.33 | 14,903 | +1.97(+0.45%) |
| Dec 06, 2023 | 434.04 | 444.45 | 434.04 | 435.36 | 22,232 | +1.35(+0.31%) |
| Dec 05, 2023 | 435.54 | 438.42 | 428.57 | 434.00 | 39,195 | -3.37(-0.77%) |
| Dec 04, 2023 | 437.25 | 440.28 | 436.87 | 437.37 | 36,077 | +4.33(+1.00%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Houthi rebels say at least 16 killed and 42 others wounded in joint US-British airstrikes in Yemen
- Sexist tropes and misinformation swirl online as Mexico prepares to elect its first female leader
- LGBTQ+ Pride Month is starting to show its colors around the world. What to know
- Former tech exec admits to fraud involving a scheme to boost Getty Images shares, authorities say
- Families of those who died in Boeing crashes press the Justice Department to prosecute the company
- Federal officials are investigating another close call between planes at Reagan National Airport
- At bribery trial, ex-US official casts Sen. Bob Menendez as a villain in Egyptian meat controversy
- Water main break disrupts businesses, tourist attractions in downtown Atlanta, other areas of city
- Whistleblower lawsuit alleges retaliation by Missouri House speaker
- FDA warns parents to avoid infant formula distributed by Texas company due to contamination
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- Millions more egg-laying hens lost to bird flu in Minnesota and Iowa • Business
- Flight attendants for Minneapolis-based Endeavor Air demand better pay from parent company Delta • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • Business
- For-profit HMOs will, again, be blocked from Minnesota's Medicaid program • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.