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 (%) |
|---|---|---|---|---|---|---|
| May 08, 2023 | 311.37 | 313.65 | 303.54 | 313.31 | 39,652 | +4.52(+1.46%) |
| May 05, 2023 | 313.44 | 313.44 | 299.01 | 308.79 | 74,652 | -1.61(-0.52%) |
| May 04, 2023 | 315.74 | 316.03 | 306.08 | 310.40 | 58,203 | -8.80(-2.76%) |
| May 03, 2023 | 327.63 | 327.63 | 319.19 | 319.19 | 21,186 | -6.40(-1.97%) |
| May 02, 2023 | 321.75 | 326.52 | 316.54 | 325.59 | 28,456 | +4.39(+1.37%) |
| May 01, 2023 | 323.29 | 327.40 | 317.74 | 321.20 | 25,919 | -2.01(-0.62%) |
| Apr 28, 2023 | 321.05 | 328.59 | 321.05 | 323.21 | 18,788 | +0.42(+0.13%) |
| Apr 27, 2023 | 326.19 | 327.23 | 316.45 | 322.80 | 19,904 | -3.03(-0.93%) |
| Apr 26, 2023 | 331.19 | 331.19 | 324.26 | 325.82 | 41,214 | -7.10(-2.13%) |
| Apr 25, 2023 | 338.39 | 338.39 | 332.11 | 332.92 | 22,253 | -5.32(-1.57%) |
| Apr 24, 2023 | 334.90 | 338.25 | 334.29 | 338.24 | 8,275 | +3.44(+1.03%) |
| Apr 21, 2023 | 331.36 | 336.74 | 326.76 | 334.81 | 25,343 | +1.88(+0.56%) |
| Apr 20, 2023 | 322.00 | 335.03 | 322.00 | 332.93 | 24,843 | +10.17(+3.15%) |
| Apr 19, 2023 | 324.26 | 324.26 | 319.06 | 322.76 | 34,840 | -2.32(-0.71%) |
| Apr 18, 2023 | 318.73 | 327.02 | 316.81 | 325.08 | 21,810 | +6.27(+1.97%) |
| Apr 17, 2023 | 324.30 | 326.86 | 318.81 | 318.81 | 25,083 | -3.20(-0.99%) |
| Apr 14, 2023 | 314.25 | 322.01 | 314.25 | 322.01 | 12,960 | +6.89(+2.19%) |
| Apr 13, 2023 | 323.44 | 324.26 | 315.12 | 315.12 | 21,642 | -5.82(-1.81%) |
| Apr 12, 2023 | 318.00 | 325.21 | 317.16 | 320.94 | 30,290 | +3.86(+1.22%) |
| Apr 11, 2023 | 311.06 | 319.69 | 309.43 | 317.07 | 35,403 | +5.20(+1.67%) |
| Apr 10, 2023 | 311.19 | 315.20 | 308.60 | 311.88 | 35,659 | +1.17(+0.38%) |
| Apr 06, 2023 | 315.98 | 315.99 | 307.45 | 310.71 | 19,127 | -5.48(-1.73%) |
| Apr 05, 2023 | 319.08 | 321.80 | 313.14 | 316.19 | 32,037 | -2.89(-0.91%) |
| Apr 04, 2023 | 315.56 | 319.42 | 312.50 | 319.08 | 20,726 | +2.07(+0.65%) |
| Apr 03, 2023 | 312.63 | 317.93 | 308.77 | 317.01 | 25,552 | +6.85(+2.21%) |
| Mar 31, 2023 | 307.54 | 313.80 | 305.39 | 310.15 | 43,061 | +1.76(+0.57%) |
| Mar 30, 2023 | 302.83 | 309.42 | 302.27 | 308.39 | 38,647 | +8.20(+2.73%) |
| Mar 29, 2023 | 299.58 | 300.50 | 294.24 | 300.19 | 21,982 | +2.32(+0.78%) |
| Mar 28, 2023 | 297.44 | 301.12 | 295.73 | 297.87 | 21,193 | -0.73(-0.24%) |
| Mar 27, 2023 | 295.22 | 298.62 | 294.08 | 298.60 | 21,353 | +3.87(+1.31%) |
| Mar 24, 2023 | 292.66 | 296.73 | 292.20 | 294.73 | 18,939 | +1.68(+0.57%) |
| Mar 23, 2023 | 291.35 | 296.69 | 291.35 | 293.05 | 25,676 | +1.51(+0.52%) |
| Mar 22, 2023 | 296.19 | 297.44 | 291.54 | 291.54 | 16,169 | -4.72(-1.59%) |
| Mar 21, 2023 | 292.24 | 296.26 | 291.84 | 296.26 | 30,044 | +7.73(+2.68%) |
| Mar 20, 2023 | 288.87 | 293.26 | 288.45 | 288.53 | 12,231 | +2.93(+1.03%) |
| Mar 17, 2023 | 283.93 | 286.51 | 280.23 | 285.60 | 30,470 | +0.78(+0.28%) |
| Mar 16, 2023 | 277.52 | 285.54 | 277.52 | 284.81 | 34,258 | +6.17(+2.21%) |
| Mar 15, 2023 | 271.02 | 278.73 | 270.21 | 278.65 | 30,030 | -1.08(-0.39%) |
| Mar 14, 2023 | 276.06 | 281.00 | 275.87 | 279.73 | 36,594 | +12.74(+4.77%) |
| Mar 13, 2023 | 267.64 | 269.07 | 264.73 | 266.99 | 17,986 | -4.05(-1.49%) |
| Mar 10, 2023 | 281.98 | 281.98 | 269.64 | 271.04 | 30,867 | -10.95(-3.88%) |
| Mar 09, 2023 | 285.54 | 288.55 | 280.08 | 281.99 | 29,391 | -3.42(-1.20%) |
| Mar 08, 2023 | 282.15 | 287.77 | 282.15 | 285.40 | 14,206 | +2.91(+1.03%) |
| Mar 07, 2023 | 282.33 | 284.58 | 281.67 | 282.49 | 15,405 | +0.31(+0.11%) |
| Mar 06, 2023 | 288.75 | 288.75 | 281.76 | 282.18 | 12,643 | -4.07(-1.42%) |
| Mar 03, 2023 | 287.12 | 290.25 | 286.21 | 286.26 | 24,693 | -0.56(-0.20%) |
| Mar 02, 2023 | 290.37 | 291.03 | 285.81 | 286.82 | 32,815 | +5.14(+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.
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
- Everton's proposed sale to investment firm 777 Partners falls through
- 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
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- For-profit HMOs will, again, be blocked from Minnesota's Medicaid program • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • Business
- Flight attendants for Minneapolis-based Endeavor Air demand better pay from parent company Delta • Business
- Fast-food prices have skyrocketed. Here's a look at how much they've climbed. • 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.