Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	368.71	375.92	364.46	373.40	32,051	+5.57(+1.51%)
May 07, 2026	370.16	374.95	363.92	367.83	41,931	-3.70(-1.00%)
May 06, 2026	374.34	377.09	370.03	371.53	30,272	-0.49(-0.13%)
May 05, 2026	369.40	380.15	369.40	372.02	37,513	+3.32(+0.90%)
May 04, 2026	373.03	378.54	363.37	368.70	68,209	-4.53(-1.21%)
May 01, 2026	380.49	389.07	371.02	373.23	66,298	-7.26(-1.91%)
Apr 30, 2026	373.90	384.32	370.38	380.49	48,709	+5.67(+1.51%)
Apr 29, 2026	372.57	380.58	366.97	374.82	50,529	+2.00(+0.54%)
Apr 28, 2026	389.35	397.46	370.29	372.82	44,017	-12.57(-3.26%)
Apr 27, 2026	395.88	402.20	385.09	385.39	61,610	-13.66(-3.42%)
Apr 24, 2026	398.10	400.08	387.99	399.05	21,524	-1.25(-0.31%)
Apr 23, 2026	410.49	410.49	397.98	400.30	36,316	-11.36(-2.76%)
Apr 22, 2026	405.84	422.70	404.81	411.66	78,462	+6.42(+1.58%)
Apr 21, 2026	386.46	409.05	386.46	405.24	91,150	+17.79(+4.59%)
Apr 20, 2026	389.44	390.35	371.17	387.45	79,718	-2.00(-0.51%)
Apr 17, 2026	385.67	401.52	380.51	389.45	54,252	+7.77(+2.04%)
Apr 16, 2026	379.22	383.01	358.01	381.68	83,973	+2.47(+0.65%)
Apr 15, 2026	413.71	424.74	373.58	379.21	121,174	-37.79(-9.06%)
Apr 14, 2026	421.77	426.02	404.79	417.00	51,093	-6.51(-1.54%)
Apr 13, 2026	444.29	444.63	411.00	423.51	139,789	-20.59(-4.64%)
Apr 10, 2026	457.55	457.55	441.04	444.10	101,358	-12.77(-2.80%)
Apr 09, 2026	437.93	462.21	434.44	456.87	56,269	+16.90(+3.84%)
Apr 08, 2026	432.47	447.93	430.38	439.97	129,975	+17.21(+4.07%)
Apr 07, 2026	422.83	430.59	415.83	422.76	103,253	+0.89(+0.21%)
Apr 06, 2026	428.33	435.10	420.50	421.87	101,347	-8.56(-1.99%)
Apr 02, 2026	428.35	435.85	422.69	430.43	95,341	-2.66(-0.61%)
Apr 01, 2026	429.35	442.34	428.16	433.09	75,693	+5.54(+1.30%)
Mar 31, 2026	428.60	438.92	420.99	427.55	45,367	+5.17(+1.22%)
Mar 30, 2026	422.75	425.63	416.19	422.38	54,331	+4.83(+1.16%)
Mar 27, 2026	426.24	432.66	415.05	417.55	59,122	-10.79(-2.52%)
Mar 26, 2026	427.59	434.30	420.24	428.34	62,582	-1.60(-0.37%)
Mar 25, 2026	429.40	433.06	417.76	429.94	34,595	+7.54(+1.79%)
Mar 24, 2026	409.96	429.15	400.01	422.40	54,456	+11.52(+2.80%)
Mar 23, 2026	412.92	429.23	407.15	410.88	53,241	+8.09(+2.01%)
Mar 20, 2026	413.79	413.79	399.98	402.79	100,486	-1.52(-0.38%)
Mar 19, 2026	405.72	410.11	400.51	404.31	67,843	-7.77(-1.89%)
Mar 18, 2026	428.42	432.32	411.08	412.08	63,274	-19.23(-4.46%)
Mar 17, 2026	447.12	451.12	427.72	431.31	43,012	-13.75(-3.09%)
Mar 16, 2026	451.22	454.69	438.54	445.06	43,901	-4.45(-0.99%)
Mar 13, 2026	456.56	478.85	436.00	449.51	82,680	-6.69(-1.47%)
Mar 12, 2026	452.05	468.92	444.69	456.20	94,521	+1.82(+0.40%)
Mar 11, 2026	442.63	456.92	440.03	454.38	133,000	+11.97(+2.71%)
Mar 10, 2026	437.52	446.82	429.85	442.41	132,932	+2.22(+0.50%)
Mar 09, 2026	420.65	441.15	414.85	440.19	99,338	+10.85(+2.53%)
Mar 06, 2026	442.61	445.44	424.79	429.34	161,548	-23.22(-5.13%)
Mar 05, 2026	470.17	476.67	441.33	452.56	53,210	-24.94(-5.22%)
Mar 04, 2026	480.69	482.01	469.34	477.50	88,932	-3.17(-0.66%)
Mar 03, 2026	464.50	484.85	457.05	480.67	108,824	+8.22(+1.74%)

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 Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Winmark Corporation - Common Stock (NQ:WINA)

Historical Prices