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

Winmark Corp (NQ: WINA )

352.00 +2.15 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2008 8.690 9.223 8.682 8.682 7,257 -0.08(-0.86%)
Dec 30, 2008 8.758 8.758 8.456 8.758 2,880 +0.00(+0.00%)
Dec 29, 2008 8.682 8.758 7.980 8.758 2,914 +0.08(+0.87%)
Dec 26, 2008 8.659 8.682 8.659 8.682 1,601 +0.23(+2.68%)
Dec 23, 2008 8.493 8.493 8.456 8.456 1,680 -0.06(-0.71%)
Dec 19, 2008 8.516 8.516 8.516 8.516 0 -0.73(-7.92%)
Dec 17, 2008 9.626 9.248 9.248 9.248 3,708 -0.23(-2.39%)
Dec 16, 2008 9.452 9.709 9.452 9.475 397 -0.15(-1.57%)
Dec 11, 2008 8.674 9.626 9.626 9.626 3,973 +0.57(+6.34%)
Dec 10, 2008 8.267 9.052 8.267 9.052 1,496 +0.46(+5.36%)
Dec 09, 2008 8.410 10.38 8.282 8.591 12,612 -1.19(-12.12%)
Dec 08, 2008 8.976 9.777 7.761 9.777 4,373 +0.26(+2.78%)
Dec 04, 2008 10.01 9.512 9.512 9.512 13,643 -0.38(-3.82%)
Dec 03, 2008 9.475 9.890 9.475 9.890 2,331 +0.67(+7.29%)
Dec 01, 2008 9.218 9.218 9.218 9.218 309 -0.82(-8.13%)
Nov 28, 2008 9.445 10.03 9.437 10.03 988 +0.00(+0.00%)
Nov 26, 2008 10.03 10.03 9.965 10.03 1,988 +0.22(+2.23%)
Nov 25, 2008 9.603 9.837 9.603 9.814 7,126 +0.39(+4.08%)
Nov 24, 2008 9.814 9.814 9.429 9.429 1,192 -0.95(-9.16%)
Nov 21, 2008 10.57 10.57 9.814 10.38 10,994 -0.36(-3.37%)
Nov 20, 2008 10.94 10.94 10.74 10.74 2,402 -0.01(-0.07%)
Nov 19, 2008 11.31 11.31 10.75 10.75 1,735 -1.07(-9.07%)
Nov 18, 2008 11.32 11.82 11.01 11.82 3,722 +0.54(+4.75%)
Nov 17, 2008 10.60 11.29 10.60 11.29 4,373 -0.01(-0.07%)
Nov 13, 2008 10.58 11.29 11.29 11.29 1,192 +0.05(+0.40%)
Nov 12, 2008 11.32 11.32 11.10 11.25 23,592 -0.08(-0.67%)
Nov 11, 2008 11.32 11.32 11.32 11.32 794 -0.01(-0.07%)
Nov 07, 2008 11.33 11.33 11.33 11.33 927 -0.94(-7.63%)
Nov 05, 2008 12.27 12.27 12.27 12.27 0 +0.91(+8.05%)
Nov 04, 2008 12.08 12.46 11.32 11.35 13,223 -0.60(-5.05%)
Nov 03, 2008 11.95 11.96 11.32 11.96 4,503 +0.61(+5.39%)
Oct 31, 2008 11.35 11.35 11.10 11.35 662 +0.14(+1.21%)
Oct 30, 2008 10.37 11.21 10.35 11.21 6,357 -0.04(-0.34%)
Oct 29, 2008 10.76 11.25 10.76 11.25 3,046 +0.49(+4.56%)
Oct 28, 2008 10.11 10.76 10.11 10.76 32,269 +0.49(+4.78%)
Oct 27, 2008 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Oct 24, 2008 10.28 10.28 10.27 10.27 1,324 -0.45(-4.22%)
Oct 23, 2008 10.76 10.76 10.72 10.72 529 -0.00(-0.00%)
Oct 22, 2008 10.57 10.76 10.57 10.72 3,708 +0.18(+1.72%)
Oct 21, 2008 10.57 10.61 10.54 10.54 6,033 -0.14(-1.34%)
Oct 20, 2008 10.74 10.76 10.68 10.68 4,371 +0.04(+0.35%)
Oct 17, 2008 10.76 10.76 10.64 10.64 13,908 -0.11(-1.05%)
Oct 16, 2008 11.10 11.10 10.57 10.76 11,778 +0.00(+0.00%)
Oct 15, 2008 11.04 11.40 10.52 10.76 46,158 -0.38(-3.39%)
Oct 14, 2008 10.61 11.78 9.422 11.14 6,708 -0.75(-6.35%)
Oct 13, 2008 11.89 11.89 11.89 11.89 2,649 +0.26(+2.27%)
Oct 10, 2008 12.17 12.17 11.63 11.63 87,554 -0.83(-6.67%)
Oct 09, 2008 12.76 12.76 12.46 12.46 5,497 -0.67(-5.12%)
Oct 08, 2008 13.13 13.13 13.13 13.13 132 +0.48(+3.82%)
Oct 07, 2008 12.13 12.83 12.08 12.65 4,624 -0.19(-1.47%)
Oct 06, 2008 12.83 12.83 12.83 12.83 860 -0.45(-3.41%)
Oct 03, 2008 13.75 13.96 13.29 13.29 1,188 +0.08(+0.57%)
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.