Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Winmark Corp (NQ: WINA )

350.53 -0.67 (-0.19%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 429.78 438.41 429.78 433.04 20,319 +4.97(+1.16%)
Nov 30, 2023 431.01 436.33 427.34 428.07 38,302 -0.86(-0.20%)
Nov 29, 2023 433.06 438.57 428.07 428.93 34,795 -0.42(-0.10%)
Nov 28, 2023 434.84 435.79 429.07 429.34 31,557 -6.39(-1.47%)
Nov 27, 2023 436.53 440.45 433.09 435.73 53,283 -0.21(-0.05%)
Nov 24, 2023 434.04 437.50 432.05 435.94 14,250 +0.27(+0.06%)
Nov 22, 2023 443.92 443.92 434.70 435.67 16,797 -4.19(-0.95%)
Nov 21, 2023 435.15 441.61 435.15 439.87 21,306 +0.83(+0.19%)
Nov 20, 2023 436.24 439.57 434.19 439.04 39,815 +3.20(+0.74%)
Nov 17, 2023 427.66 436.07 427.66 435.83 40,627 +11.75(+2.77%)
Nov 16, 2023 432.19 432.19 421.26 424.09 57,042 -8.10(-1.87%)
Nov 15, 2023 440.60 443.83 429.95 432.19 29,418 -8.67(-1.97%)
Nov 14, 2023 439.63 442.85 433.67 440.86 37,270 +13.22(+3.09%)
Nov 13, 2023 425.08 431.86 421.30 427.64 44,443 +1.48(+0.35%)
Nov 10, 2023 420.80 426.16 419.90 426.16 12,242 +6.32(+1.51%)
Nov 09, 2023 423.47 423.47 418.22 419.84 15,651 -7.03(-1.65%)
Nov 08, 2023 421.74 426.87 414.60 426.87 33,451 +6.03(+1.43%)
Nov 07, 2023 419.97 421.52 412.52 420.84 55,331 +1.69(+0.40%)
Nov 06, 2023 409.35 419.15 408.77 419.15 31,785 +5.97(+1.44%)
Nov 03, 2023 407.44 414.25 406.49 413.18 21,909 +9.64(+2.39%)
Nov 02, 2023 398.69 405.40 398.69 403.54 49,320 +3.89(+0.97%)
Nov 01, 2023 391.89 401.62 389.71 399.65 38,506 +7.46(+1.90%)
Oct 31, 2023 385.48 392.39 385.08 392.20 32,637 +7.13(+1.85%)
Oct 30, 2023 395.46 396.55 384.12 385.07 73,484 -9.05(-2.30%)
Oct 27, 2023 392.41 399.60 391.19 394.12 27,310 +0.50(+0.13%)
Oct 26, 2023 403.22 403.53 393.62 393.62 27,887 -7.76(-1.93%)
Oct 25, 2023 399.66 403.71 398.47 401.38 34,894 -1.65(-0.41%)
Oct 24, 2023 396.00 403.73 394.15 403.04 32,644 +11.74(+3.00%)
Oct 23, 2023 393.79 401.65 389.06 391.30 34,057 -5.57(-1.40%)
Oct 20, 2023 407.81 407.81 393.88 396.86 30,607 -10.90(-2.67%)
Oct 19, 2023 396.64 407.85 389.55 407.76 49,750 +14.79(+3.76%)
Oct 18, 2023 387.51 401.15 384.21 392.97 28,476 +3.33(+0.85%)
Oct 17, 2023 391.79 399.66 389.65 389.65 28,047 -1.13(-0.29%)
Oct 16, 2023 384.19 392.17 381.68 390.78 19,800 +7.94(+2.07%)
Oct 13, 2023 381.70 386.62 380.02 382.84 16,775 +0.03(+0.01%)
Oct 12, 2023 395.74 395.74 382.81 382.81 16,908 -15.91(-3.99%)
Oct 11, 2023 391.88 399.30 389.94 398.72 27,871 +5.17(+1.31%)
Oct 10, 2023 395.70 407.04 393.55 393.55 44,199 +2.15(+0.55%)
Oct 09, 2023 384.62 393.56 384.62 391.40 21,175 +2.14(+0.55%)
Oct 06, 2023 380.17 394.60 375.48 389.26 40,170 +9.36(+2.46%)
Oct 05, 2023 374.38 380.36 368.48 379.89 56,124 +8.37(+2.25%)
Oct 04, 2023 368.56 374.44 366.50 371.52 56,467 +2.62(+0.71%)
Oct 03, 2023 367.19 369.60 356.88 368.91 40,504 +3.56(+0.97%)
Oct 02, 2023 359.91 370.66 359.91 365.35 40,468 +2.51(+0.69%)
Sep 29, 2023 374.34 377.39 361.52 362.84 38,951 -11.50(-3.07%)
Sep 28, 2023 363.69 375.90 363.69 374.34 37,115 +14.83(+4.12%)
Sep 27, 2023 358.05 364.08 357.22 359.51 28,048 +3.86(+1.09%)
Sep 26, 2023 360.24 360.48 354.83 355.65 24,329 -3.29(-0.92%)
Sep 25, 2023 359.79 362.42 358.94 358.94 19,567 -0.88(-0.24%)
Sep 22, 2023 358.19 362.71 357.86 359.81 24,635 +2.06(+0.58%)
Sep 21, 2023 357.24 360.45 351.02 357.75 13,030 -5.44(-1.50%)
Sep 20, 2023 365.19 371.12 363.10 363.19 29,001 -2.66(-0.73%)
Sep 19, 2023 369.52 372.44 362.85 365.85 32,301 -1.55(-0.42%)
Sep 18, 2023 376.65 376.65 367.29 367.40 25,318 -6.29(-1.68%)
Sep 15, 2023 366.93 374.16 361.07 373.69 72,913 +5.68(+1.54%)
Sep 14, 2023 354.97 370.40 353.83 368.01 32,137 +14.42(+4.08%)
Sep 13, 2023 353.57 358.82 351.06 353.59 22,603 -0.31(-0.09%)
Sep 12, 2023 361.19 361.23 353.90 353.90 22,881 -6.83(-1.89%)
Sep 11, 2023 364.05 364.65 355.82 360.73 19,005 +1.82(+0.51%)
Sep 08, 2023 357.88 360.57 354.94 358.91 19,414 +1.55(+0.43%)
Sep 07, 2023 361.33 362.23 357.36 357.36 16,553 -2.65(-0.73%)
Sep 06, 2023 364.13 364.13 354.94 360.01 26,356 -4.36(-1.20%)
Sep 05, 2023 361.70 364.66 360.43 364.37 12,383 -7.94(-2.13%)
Sep 01, 2023 367.18 372.41 367.18 372.30 8,178 +2.26(+0.61%)
Aug 31, 2023 377.70 377.70 368.56 370.04 11,008 -3.18(-0.85%)
Aug 30, 2023 376.62 377.27 371.63 373.21 7,477 +0.67(+0.18%)
Aug 29, 2023 363.85 372.54 363.69 372.54 14,099 +11.59(+3.21%)
Aug 28, 2023 351.03 360.95 351.03 360.95 9,961 +12.14(+3.48%)
Aug 25, 2023 347.28 351.01 346.69 348.81 9,845 +0.85(+0.24%)
Aug 24, 2023 348.51 352.85 347.96 347.96 11,292 -2.82(-0.80%)
Aug 23, 2023 343.26 353.09 343.26 350.78 42,176 +5.77(+1.67%)
Aug 22, 2023 347.12 350.46 343.25 345.01 39,548 -4.14(-1.19%)
Aug 21, 2023 352.88 354.98 347.93 349.16 43,499 -0.89(-0.26%)
Aug 18, 2023 346.38 351.89 346.38 350.05 28,933 +1.62(+0.47%)
Aug 17, 2023 361.11 361.11 348.42 348.43 9,981 -9.15(-2.56%)
Aug 16, 2023 362.07 366.53 357.56 357.58 9,543 -5.00(-1.38%)
Aug 15, 2023 362.53 366.33 360.83 362.58 9,560 +1.21(+0.33%)
Aug 14, 2023 360.13 362.51 357.58 361.37 9,226 -0.56(-0.16%)
Aug 11, 2023 362.54 367.34 361.93 361.93 11,465 +2.71(+0.75%)
Aug 10, 2023 363.45 363.50 357.61 359.23 17,144 +4.00(+1.13%)
Aug 09, 2023 353.21 360.62 352.12 355.23 11,623 +2.22(+0.63%)
Aug 08, 2023 352.32 354.08 350.72 353.01 8,460 +0.64(+0.18%)
Aug 07, 2023 352.28 353.68 347.43 352.37 8,074 -3.75(-1.05%)
Aug 04, 2023 343.57 358.61 343.57 356.11 10,054 +9.95(+2.88%)
Aug 03, 2023 344.80 346.56 343.91 346.16 8,749 +1.71(+0.50%)
Aug 02, 2023 351.99 351.99 342.56 344.45 11,123 -6.05(-1.72%)
Aug 01, 2023 354.35 354.35 350.02 350.49 12,096 -2.18(-0.62%)
Jul 31, 2023 357.98 357.98 351.78 352.68 10,409 -3.87(-1.09%)
Jul 28, 2023 359.02 360.06 356.55 356.55 10,199 +1.01(+0.28%)
Jul 27, 2023 356.62 358.75 352.99 355.54 18,731 +0.30(+0.08%)
Jul 26, 2023 353.01 356.94 353.01 355.24 12,152 +2.15(+0.61%)
Jul 25, 2023 352.93 356.96 351.82 353.08 9,667 +0.14(+0.04%)
Jul 24, 2023 351.51 353.60 351.33 352.95 8,906 -4.82(-1.35%)
Jul 21, 2023 359.04 361.37 350.96 357.77 22,601 +0.51(+0.14%)
Jul 20, 2023 352.76 359.03 352.76 357.26 17,909 +6.64(+1.89%)
Jul 19, 2023 341.61 350.91 339.69 350.62 24,489 +10.03(+2.95%)
Jul 18, 2023 339.87 347.62 337.79 340.59 13,830 +1.54(+0.46%)
Jul 17, 2023 339.59 342.50 339.04 339.04 12,902 +2.12(+0.63%)
Jul 14, 2023 332.60 338.33 327.20 336.93 16,314 +6.23(+1.88%)
Jul 13, 2023 332.33 332.41 328.99 330.70 11,879 -0.21(-0.06%)
Jul 12, 2023 321.17 331.90 321.07 330.91 75,653 +9.63(+3.00%)
Jul 11, 2023 321.11 323.95 316.89 321.29 38,093 +3.27(+1.03%)
Jul 10, 2023 315.53 320.65 315.53 318.02 13,524 +3.65(+1.16%)
Jul 07, 2023 304.77 315.76 304.77 314.37 42,405 +2.99(+0.96%)
Jul 06, 2023 319.72 319.72 311.11 311.38 11,591 -10.24(-3.18%)
Jul 05, 2023 323.80 326.18 321.07 321.62 15,949 -5.38(-1.65%)
Jul 03, 2023 324.48 327.00 323.40 327.00 7,376 +4.39(+1.36%)
Jun 30, 2023 327.97 327.97 321.14 322.61 23,508 -5.37(-1.64%)
Jun 29, 2023 324.61 336.89 324.61 327.97 12,734 +3.36(+1.03%)
Jun 28, 2023 328.04 331.72 323.50 324.61 10,322 -7.29(-2.20%)
Jun 27, 2023 330.28 337.19 330.07 331.90 16,936 +2.78(+0.85%)
Jun 26, 2023 332.37 334.69 328.99 329.12 15,044 -0.74(-0.22%)
Jun 23, 2023 343.51 345.93 328.03 329.85 45,036 -15.84(-4.58%)
Jun 22, 2023 347.79 349.81 345.68 345.69 14,233 -3.08(-0.88%)
Jun 21, 2023 343.12 352.28 343.12 348.77 24,989 +2.70(+0.78%)
Jun 20, 2023 346.88 350.89 344.83 346.08 27,507 -1.75(-0.50%)
Jun 16, 2023 357.43 360.09 347.14 347.82 44,968 -8.63(-2.42%)
Jun 15, 2023 354.26 359.85 352.81 356.46 24,511 +43.15(+13.77%)
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%)
Mar 01, 2023 280.29 286.15 279.45 281.68 18,973 -0.96(-0.34%)
Feb 28, 2023 276.83 283.61 276.83 282.64 23,961 +5.37(+1.94%)
Feb 27, 2023 277.46 279.29 276.85 277.26 13,480 -1.05(-0.38%)
Feb 24, 2023 277.29 280.99 276.15 278.31 10,368 -0.86(-0.31%)
Feb 23, 2023 277.21 282.06 276.83 279.17 24,344 +0.86(+0.31%)
Feb 22, 2023 272.41 279.93 272.41 278.31 13,958 +5.89(+2.16%)
Feb 21, 2023 278.12 278.12 271.97 272.42 10,888 -8.44(-3.01%)
Feb 17, 2023 278.62 282.04 278.62 280.87 11,549 +4.99(+1.81%)
Feb 16, 2023 277.01 278.66 275.88 275.88 6,545 -2.14(-0.77%)
Feb 15, 2023 276.47 278.13 272.75 278.02 10,398 +5.45(+2.00%)
Feb 14, 2023 273.05 273.75 272.24 272.57 7,714 -0.48(-0.18%)
Feb 13, 2023 269.88 273.52 269.88 273.05 9,611 +5.13(+1.91%)
Feb 10, 2023 271.02 271.02 266.10 267.92 18,125 -3.34(-1.23%)
Feb 09, 2023 270.97 272.96 269.67 271.26 16,391 +1.76(+0.65%)
Feb 08, 2023 270.54 271.04 268.15 269.50 7,987 -1.60(-0.59%)
Feb 07, 2023 266.48 272.94 263.31 271.10 16,034 +3.03(+1.13%)
Feb 06, 2023 270.74 271.42 266.53 268.07 8,481 -1.63(-0.60%)
Feb 03, 2023 272.27 272.27 267.71 269.70 8,404 -1.69(-0.62%)
Feb 02, 2023 268.94 272.27 267.83 271.39 9,223 +4.62(+1.73%)
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.