Winmark Corp (NQ: WINA )

372.89 -11.71 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 389.16 398.08 387.31 394.68 32,468 +6.95(+1.79%)
Jul 30, 2024 395.45 395.45 387.73 387.73 15,472 -4.82(-1.23%)
Jul 29, 2024 406.00 406.01 392.33 392.54 49,046 -11.47(-2.84%)
Jul 26, 2024 401.04 406.01 398.52 404.01 25,368 +8.02(+2.03%)
Jul 25, 2024 402.23 406.01 396.00 396.00 44,650 +1.65(+0.42%)
Jul 24, 2024 400.02 401.02 393.90 394.35 18,886 -6.24(-1.56%)
Jul 23, 2024 404.10 406.01 400.29 400.58 24,984 -6.05(-1.49%)
Jul 22, 2024 388.50 406.63 388.50 406.63 23,642 +18.09(+4.65%)
Jul 19, 2024 398.83 401.35 385.26 388.54 30,636 -9.31(-2.34%)
Jul 18, 2024 404.23 413.03 392.25 397.85 40,920 -11.07(-2.71%)
Jul 17, 2024 414.56 423.01 407.98 408.92 47,123 -13.05(-3.09%)
Jul 16, 2024 400.97 430.62 399.14 421.97 58,114 +25.93(+6.55%)
Jul 15, 2024 395.64 400.01 389.29 396.05 39,149 +4.38(+1.12%)
Jul 12, 2024 388.20 395.27 388.20 391.67 30,508 +3.63(+0.94%)
Jul 11, 2024 367.39 392.78 367.37 388.03 40,619 +25.72(+7.10%)
Jul 10, 2024 357.12 362.32 357.12 362.32 18,444 +8.18(+2.31%)
Jul 09, 2024 353.41 354.90 353.18 354.14 15,125 +4.09(+1.17%)
Jul 08, 2024 350.52 357.13 348.65 350.05 13,779 +1.75(+0.50%)
Jul 05, 2024 351.09 354.94 348.15 348.30 40,578 -3.51(-1.00%)
Jul 03, 2024 344.16 351.81 344.16 351.81 9,796 +7.47(+2.17%)
Jul 02, 2024 343.33 346.95 342.95 344.34 14,148 -1.43(-0.41%)
Jul 01, 2024 348.43 348.43 343.72 345.77 17,269 -6.01(-1.71%)
Jun 28, 2024 347.95 356.09 347.95 351.77 33,945 +3.82(+1.10%)
Jun 27, 2024 350.81 350.81 345.67 347.95 19,558 -4.96(-1.40%)
Jun 26, 2024 348.47 357.42 348.47 352.91 14,789 -7.63(-2.12%)
Jun 25, 2024 358.46 363.06 357.89 360.54 13,135 -0.98(-0.27%)
Jun 24, 2024 356.85 370.08 353.14 361.52 19,243 +5.19(+1.46%)
Jun 21, 2024 353.80 365.32 353.35 356.33 69,235 +2.06(+0.58%)
Jun 20, 2024 360.23 364.96 349.53 354.27 25,650 -7.52(-2.08%)
Jun 18, 2024 355.18 361.79 352.02 361.79 65,243 +6.72(+1.89%)
Jun 17, 2024 342.93 355.12 342.93 355.06 27,840 +8.35(+2.41%)
Jun 14, 2024 341.44 346.71 337.59 346.71 13,658 +0.45(+0.13%)
Jun 13, 2024 355.46 355.46 345.83 346.27 11,634 -8.57(-2.41%)
Jun 12, 2024 345.94 357.13 345.94 354.83 32,744 +12.97(+3.79%)
Jun 11, 2024 335.95 342.03 334.33 341.87 24,884 +5.92(+1.76%)
Jun 10, 2024 332.95 337.18 329.45 335.95 28,098 +3.07(+0.92%)
Jun 07, 2024 332.88 332.88 332.88 332.88 10,017 -10.08(-2.94%)
Jun 06, 2024 346.45 346.45 340.48 342.96 9,772 -2.76(-0.80%)
Jun 05, 2024 341.37 346.79 341.37 345.73 10,244 +3.55(+1.04%)
Jun 04, 2024 349.21 351.83 341.42 342.18 10,323 -15.78(-4.41%)
Jun 03, 2024 355.38 362.26 355.38 357.96 18,575 +2.92(+0.82%)
May 31, 2024 345.40 355.12 345.40 355.04 24,569 +12.88(+3.76%)
May 30, 2024 342.69 347.38 340.43 342.16 9,660 +1.97(+0.58%)
May 29, 2024 346.83 346.83 340.19 340.19 11,778 -9.51(-2.72%)
May 28, 2024 350.73 357.12 349.70 349.70 20,942 -1.45(-0.41%)
May 24, 2024 349.15 352.18 349.15 351.14 9,970 +2.14(+0.61%)
May 23, 2024 351.16 353.14 346.16 349.00 24,511 -1.35(-0.38%)
May 22, 2024 363.30 365.70 345.82 350.35 19,005 -13.32(-3.66%)
May 21, 2024 369.10 371.42 363.66 363.66 10,456 -6.21(-1.68%)
May 20, 2024 370.03 372.09 366.12 369.87 26,897 -1.13(-0.30%)
May 17, 2024 374.55 374.55 369.94 371.00 17,461 -2.00(-0.53%)
May 16, 2024 369.71 373.09 368.79 372.99 17,389 +1.39(+0.37%)
May 15, 2024 374.61 379.87 371.60 371.60 30,665 -4.08(-1.09%)
May 14, 2024 373.75 377.45 371.71 375.68 31,668 +2.83(+0.76%)
May 13, 2024 371.50 384.84 371.50 372.85 40,028 +1.95(+0.53%)
May 10, 2024 374.16 374.16 368.21 370.90 15,800 -3.96(-1.06%)
May 09, 2024 364.04 374.86 362.24 374.86 20,733 +11.60(+3.19%)
May 08, 2024 357.58 363.72 355.56 363.26 16,611 +3.34(+0.93%)
May 07, 2024 359.00 366.26 359.00 359.91 13,658 +2.72(+0.76%)
May 06, 2024 360.06 360.06 354.27 357.20 9,850 -5.34(-1.47%)
May 03, 2024 363.27 363.87 360.71 362.54 8,756 +3.71(+1.03%)
May 02, 2024 357.34 360.21 354.28 358.83 19,963 +1.26(+0.35%)
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.