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 (%)
Apr 30, 2010 21.06 21.31 20.87 21.12 3,220 +0.35(+1.71%)
Apr 29, 2010 20.65 21.20 20.65 20.76 4,363 -0.19(-0.90%)
Apr 28, 2010 21.06 21.06 20.61 20.95 1,059 +0.00(+0.00%)
Apr 27, 2010 20.95 20.95 20.95 20.95 132 +0.28(+1.35%)
Apr 26, 2010 20.56 20.91 20.56 20.67 8,212 +0.23(+1.11%)
Apr 23, 2010 20.44 20.44 20.44 20.44 132 -0.35(-1.67%)
Apr 22, 2010 20.38 20.79 20.38 20.79 3,022 +0.61(+3.03%)
Apr 21, 2010 20.65 20.98 19.84 20.18 9,294 -0.24(-1.18%)
Apr 20, 2010 20.23 20.57 20.21 20.42 7,983 +0.54(+2.73%)
Apr 19, 2010 19.93 19.93 19.28 19.88 7,515 +0.45(+2.30%)
Apr 16, 2010 19.09 19.49 19.09 19.43 1,059 -0.20(-1.01%)
Apr 15, 2010 18.66 19.78 18.66 19.63 14,967 +0.88(+4.67%)
Apr 14, 2010 18.65 18.80 18.65 18.75 3,576 +0.05(+0.24%)
Apr 13, 2010 18.87 18.87 18.69 18.71 662 +0.38(+2.06%)
Apr 12, 2010 17.95 18.33 17.64 18.33 3,443 -0.11(-0.61%)
Apr 09, 2010 17.98 18.95 17.34 18.44 6,821 +0.42(+2.30%)
Apr 08, 2010 17.55 18.03 17.55 18.03 10,236 +0.26(+1.49%)
Apr 07, 2010 16.77 17.76 16.77 17.76 12,806 +0.63(+3.66%)
Apr 06, 2010 17.58 17.58 17.05 17.14 12,264 -0.23(-1.30%)
Apr 05, 2010 17.05 17.36 17.05 17.36 927 +0.24(+1.41%)
Apr 01, 2010 17.00 17.12 17.12 17.12 3,311 -0.36(-2.07%)
Mar 31, 2010 17.36 17.48 17.20 17.48 4,490 +0.15(+0.89%)
Mar 30, 2010 16.99 17.33 16.99 17.33 2,119 +0.34(+2.02%)
Mar 29, 2010 16.31 17.17 16.31 16.99 5,016 +0.20(+1.17%)
Mar 26, 2010 16.39 16.84 16.36 16.79 3,340 +0.45(+2.73%)
Mar 25, 2010 16.38 16.38 16.34 16.34 435 -0.29(-1.73%)
Mar 24, 2010 16.63 16.63 16.39 16.63 6,879 -0.03(-0.18%)
Mar 23, 2010 16.61 16.66 16.53 16.66 1,854 +0.00(+0.00%)
Mar 22, 2010 16.54 16.66 16.54 16.66 37,888 +0.05(+0.32%)
Mar 19, 2010 16.08 16.61 16.08 16.61 9,017 +0.00(+0.00%)
Mar 18, 2010 16.56 16.85 16.23 16.61 4,490 -0.16(-0.95%)
Mar 17, 2010 16.40 16.78 16.39 16.77 4,508 +0.09(+0.54%)
Mar 16, 2010 16.76 16.76 16.60 16.68 4,632 +0.34(+2.08%)
Mar 15, 2010 16.26 16.34 16.23 16.34 921 -0.26(-1.55%)
Mar 12, 2010 16.46 16.59 16.46 16.59 529 -0.02(-0.09%)
Mar 11, 2010 16.23 16.61 16.01 16.61 3,576 +0.33(+2.04%)
Mar 10, 2010 15.74 16.29 15.74 16.28 3,628 +0.23(+1.46%)
Mar 09, 2010 15.57 16.08 15.51 16.04 16,371 +0.29(+1.87%)
Mar 08, 2010 16.48 16.50 15.51 15.75 27,315 -0.54(-3.29%)
Mar 05, 2010 14.95 16.46 14.87 16.28 15,040 +0.75(+4.81%)
Mar 04, 2010 15.54 16.01 15.06 15.54 41,663 -0.01(-0.07%)
Mar 03, 2010 15.67 15.91 15.55 15.55 6,659 +0.38(+2.51%)
Mar 02, 2010 14.76 15.24 14.71 15.17 6,179 +0.03(+0.22%)
Mar 01, 2010 15.34 15.37 15.13 15.13 9,718 -0.23(-1.50%)
Feb 26, 2010 15.25 15.36 15.25 15.36 3,906 +0.21(+1.40%)
Feb 25, 2010 15.25 15.25 15.13 15.15 728 -0.21(-1.38%)
Feb 24, 2010 15.29 15.36 15.11 15.36 529 +0.37(+2.47%)
Feb 23, 2010 14.89 15.00 14.89 14.99 1,059 -0.37(-2.41%)
Feb 19, 2010 15.36 15.36 15.36 15.36 37,485 -0.08(-0.49%)
Feb 18, 2010 15.46 15.46 15.44 15.44 264 -0.04(-0.24%)
Feb 17, 2010 15.47 15.48 15.47 15.48 1,192 +0.13(+0.84%)
Feb 16, 2010 15.16 15.48 14.70 15.35 17,434 -0.28(-1.79%)
Feb 12, 2010 15.10 15.63 15.63 15.63 25,166 -0.35(-2.22%)
Feb 11, 2010 16.09 16.20 15.20 15.98 3,907 -0.24(-1.49%)
Feb 10, 2010 16.27 16.29 16.21 16.22 6,355 -0.16(-0.97%)
Feb 09, 2010 16.28 16.47 16.23 16.38 5,760 +0.08(+0.51%)
Feb 08, 2010 16.25 16.42 16.23 16.30 4,299 -0.03(-0.18%)
Feb 05, 2010 16.24 16.33 16.23 16.33 1,457 -0.43(-2.57%)
Feb 03, 2010 16.28 16.76 16.76 16.76 6,490 -0.11(-0.63%)
Jan 28, 2010 16.90 16.87 16.87 16.87 529 +0.18(+1.09%)
Jan 27, 2010 16.08 16.68 16.08 16.68 1,986 +0.00(+0.00%)
Jan 26, 2010 16.33 16.76 16.33 16.68 1,986 -0.11(-0.67%)
Jan 22, 2010 16.75 16.80 16.80 16.80 2,119 +0.05(+0.27%)
Jan 21, 2010 16.38 16.75 16.38 16.75 2,213 -0.11(-0.63%)
Jan 20, 2010 16.78 16.90 16.78 16.86 24,205 +0.00(+0.00%)
Jan 19, 2010 16.94 16.94 16.45 16.86 9,472 +0.17(+1.00%)
Jan 15, 2010 16.90 16.69 16.69 16.69 264 -0.11(-0.63%)
Jan 14, 2010 16.66 16.80 16.27 16.80 2,516 -0.04(-0.22%)
Jan 13, 2010 16.42 16.84 16.42 16.84 662 +0.04(+0.22%)
Jan 12, 2010 16.84 16.87 16.80 16.80 7,287 -0.05(-0.27%)
Jan 11, 2010 16.74 16.93 16.71 16.84 3,985 +0.48(+2.91%)
Jan 08, 2010 16.31 16.85 16.31 16.37 529 -0.32(-1.90%)
Jan 07, 2010 16.68 16.68 16.68 16.68 132 +0.00(+0.00%)
Jan 06, 2010 16.60 16.96 16.45 16.68 6,887 +0.19(+1.14%)
Jan 05, 2010 16.81 16.93 16.46 16.50 9,465 -0.11(-0.64%)
Jan 04, 2010 16.58 16.60 16.19 16.60 1,986 +0.38(+2.33%)
Dec 31, 2009 16.22 16.22 16.22 16.22 13,775 -0.23(-1.42%)
Dec 30, 2009 16.47 16.47 16.16 16.46 3,443 -0.23(-1.40%)
Dec 29, 2009 16.64 16.76 16.45 16.69 1,133 +0.00(+0.00%)
Dec 28, 2009 16.14 16.83 16.14 16.69 3,690 +0.15(+0.91%)
Dec 24, 2009 16.44 16.76 16.31 16.54 1,615 -0.42(-2.45%)
Dec 23, 2009 16.38 16.96 16.23 16.96 1,192 +0.40(+2.39%)
Dec 22, 2009 16.65 16.65 16.17 16.56 3,579 -0.06(-0.39%)
Dec 21, 2009 16.80 16.80 16.09 16.62 2,119 -0.17(-1.03%)
Dec 18, 2009 16.26 16.99 16.12 16.80 8,175 +0.46(+2.82%)
Dec 17, 2009 16.23 16.34 16.12 16.34 1,986 +0.03(+0.19%)
Dec 16, 2009 16.26 16.38 16.26 16.31 1,324 -0.18(-1.10%)
Dec 15, 2009 16.27 16.50 16.23 16.49 1,525 -0.11(-0.68%)
Dec 14, 2009 16.38 16.84 16.24 16.60 5,295 -0.38(-2.27%)
Dec 11, 2009 16.99 16.99 16.99 16.99 790 +0.15(+0.90%)
Dec 10, 2009 17.15 17.15 16.34 16.84 24,068 +0.11(+0.68%)
Dec 09, 2009 16.23 16.72 16.23 16.72 92,852 -0.53(-3.06%)
Dec 08, 2009 17.03 17.31 17.03 17.25 1,753 +0.22(+1.29%)
Dec 07, 2009 16.31 17.03 16.31 17.03 1,457 +0.62(+3.77%)
Dec 04, 2009 16.13 16.42 16.13 16.41 5,871 +0.36(+2.26%)
Dec 03, 2009 16.03 16.06 16.03 16.05 545 -0.11(-0.65%)
Dec 02, 2009 16.75 16.75 16.01 16.16 2,796 -0.48(-2.86%)
Dec 01, 2009 16.41 16.80 15.93 16.63 46,345 +0.32(+1.99%)
Nov 30, 2009 16.52 16.61 16.26 16.31 1,430 +0.08(+0.46%)
Nov 27, 2009 16.38 16.38 16.23 16.23 397 -0.11(-0.69%)
Nov 25, 2009 16.63 16.63 16.34 16.34 1,986 +0.02(+0.09%)
Nov 24, 2009 16.76 16.78 16.17 16.33 1,457 -0.17(-1.01%)
Nov 23, 2009 16.30 16.77 16.28 16.50 2,863 +0.05(+0.28%)
Nov 20, 2009 16.27 16.59 16.18 16.45 4,834 -0.06(-0.34%)
Nov 19, 2009 16.56 16.56 16.12 16.51 1,854 +0.24(+1.48%)
Nov 18, 2009 15.85 16.32 15.85 16.27 794 +0.03(+0.19%)
Nov 17, 2009 16.61 16.78 16.17 16.24 9,743 -0.37(-2.25%)
Nov 16, 2009 16.75 16.75 16.46 16.61 765 +0.00(+0.00%)
Nov 13, 2009 16.61 16.77 16.61 16.61 2,708 -0.00(-0.02%)
Nov 12, 2009 16.63 16.80 16.61 16.61 4,173 -0.18(-1.10%)
Nov 11, 2009 16.72 16.80 16.72 16.80 6,539 +0.05(+0.27%)
Nov 10, 2009 17.18 17.18 16.62 16.75 7,678 +0.29(+1.79%)
Nov 09, 2009 16.79 16.79 15.87 16.46 12,088 +0.07(+0.41%)
Nov 06, 2009 16.40 16.71 16.38 16.39 4,371 -0.42(-2.51%)
Nov 05, 2009 16.53 17.18 15.85 16.81 23,927 +0.57(+3.53%)
Nov 04, 2009 16.27 16.69 15.87 16.24 10,560 -0.32(-1.92%)
Nov 03, 2009 15.82 16.56 15.82 16.56 4,277 +0.58(+3.64%)
Nov 02, 2009 15.88 16.01 15.63 15.97 6,348 +0.02(+0.14%)
Oct 30, 2009 16.46 16.59 15.41 15.95 6,445 -0.49(-2.98%)
Oct 29, 2009 16.78 16.80 16.44 16.44 13,427 -0.17(-1.00%)
Oct 28, 2009 16.62 16.78 16.61 16.61 5,365 +0.08(+0.46%)
Oct 27, 2009 16.61 16.61 16.53 16.53 12,406 +0.18(+1.11%)
Oct 26, 2009 17.36 17.36 16.35 16.35 3,923 -0.26(-1.55%)
Oct 23, 2009 16.61 17.32 16.43 16.61 26,831 -0.44(-2.57%)
Oct 22, 2009 16.28 17.05 16.23 17.05 12,982 +0.34(+2.03%)
Oct 21, 2009 16.40 17.29 16.22 16.71 35,327 +0.34(+2.08%)
Oct 20, 2009 16.90 17.03 16.13 16.37 25,002 -0.20(-1.19%)
Oct 19, 2009 15.78 16.56 15.78 16.56 11,807 +0.67(+4.23%)
Oct 16, 2009 16.04 16.04 15.70 15.89 13,869 -0.20(-1.22%)
Oct 15, 2009 16.04 16.23 16.04 16.09 8,940 -0.08(-0.47%)
Oct 14, 2009 15.96 16.25 15.93 16.16 14,840 -0.13(-0.79%)
Oct 13, 2009 16.22 16.29 15.67 16.29 5,589 +0.28(+1.74%)
Oct 12, 2009 16.25 16.38 16.01 16.01 7,609 -0.22(-1.35%)
Oct 09, 2009 16.24 16.24 16.23 16.23 1,192 +0.04(+0.23%)
Oct 08, 2009 15.82 16.23 15.82 16.19 9,396 +0.38(+2.39%)
Oct 07, 2009 15.49 15.85 15.49 15.82 33,546 +0.43(+2.80%)
Oct 06, 2009 15.00 15.48 15.00 15.39 1,192 -0.11(-0.73%)
Oct 05, 2009 15.31 15.51 15.31 15.50 1,788 -0.17(-1.06%)
Oct 01, 2009 15.67 15.67 15.67 15.67 0 +0.09(+0.58%)
Sep 30, 2009 15.57 15.57 15.57 15.57 132 -0.03(-0.19%)
Sep 29, 2009 15.82 15.82 15.61 15.61 3,780 -0.17(-1.05%)
Sep 28, 2009 15.77 15.77 15.77 15.77 246 +0.06(+0.38%)
Sep 25, 2009 15.73 15.74 15.32 15.71 1,928 -0.02(-0.14%)
Sep 24, 2009 15.71 15.74 15.30 15.73 4,173 -0.05(-0.29%)
Sep 23, 2009 15.89 15.89 15.78 15.78 662 -0.17(-1.09%)
Sep 22, 2009 16.36 16.36 15.85 15.95 827 +0.16(+1.00%)
Sep 21, 2009 16.07 16.38 15.79 15.79 29,746 +0.39(+2.55%)
Sep 18, 2009 16.38 16.38 15.40 15.40 7,409 -0.29(-1.88%)
Sep 17, 2009 15.82 15.82 15.52 15.70 3,178 +0.02(+0.10%)
Sep 16, 2009 15.85 15.85 15.37 15.68 4,233 -0.17(-1.09%)
Sep 15, 2009 15.85 15.88 15.37 15.85 8,139 -0.14(-0.90%)
Sep 14, 2009 15.88 16.07 15.48 16.00 3,867 +0.41(+2.61%)
Sep 11, 2009 15.35 15.78 15.35 15.59 529 -0.29(-1.81%)
Sep 10, 2009 15.88 15.88 15.88 15.88 132 +0.10(+0.62%)
Sep 09, 2009 16.03 16.56 15.77 15.78 2,782 +0.11(+0.72%)
Sep 08, 2009 15.80 15.80 15.67 15.67 662 +0.19(+1.22%)
Sep 04, 2009 15.62 15.62 15.48 15.48 264 +0.19(+1.23%)
Sep 03, 2009 15.74 15.94 15.29 15.29 16,835 -0.45(-2.88%)
Sep 02, 2009 15.48 15.78 15.48 15.74 15,100 +0.12(+0.77%)
Sep 01, 2009 15.48 15.70 15.41 15.62 8,175 -0.12(-0.77%)
Aug 28, 2009 16.00 15.74 15.74 15.74 17,219 -0.11(-0.71%)
Aug 27, 2009 16.07 16.57 15.60 15.85 15,970 +0.41(+2.64%)
Aug 26, 2009 15.70 15.94 15.44 15.45 11,523 +0.54(+3.65%)
Aug 25, 2009 14.08 15.16 14.08 14.90 5,557 -0.14(-0.95%)
Aug 24, 2009 14.53 15.40 14.53 15.05 34,628 -0.32(-2.06%)
Aug 21, 2009 14.21 15.36 14.21 15.36 37,354 +0.52(+3.51%)
Aug 20, 2009 14.07 14.84 13.82 14.84 20,825 +0.35(+2.45%)
Aug 19, 2009 14.77 14.87 14.04 14.49 9,754 -0.28(-1.89%)
Aug 18, 2009 14.66 14.91 14.29 14.77 11,656 +0.48(+3.33%)
Aug 17, 2009 14.19 14.80 13.84 14.29 17,112 -0.14(-0.99%)
Aug 14, 2009 14.73 14.89 14.13 14.43 3,565 -0.32(-2.20%)
Aug 13, 2009 15.05 15.06 14.65 14.76 5,245 +0.07(+0.46%)
Aug 12, 2009 14.14 15.06 13.90 14.69 8,613 +0.35(+2.42%)
Aug 11, 2009 14.37 14.38 14.16 14.34 20,228 +0.26(+1.88%)
Aug 10, 2009 13.82 14.23 13.82 14.08 993 +0.03(+0.23%)
Aug 07, 2009 13.97 14.05 13.92 14.05 5,278 +0.11(+0.80%)
Aug 06, 2009 13.58 13.97 13.58 13.94 7,161 +0.43(+3.19%)
Aug 05, 2009 13.43 13.73 13.43 13.51 928 -0.32(-2.35%)
Aug 04, 2009 13.50 13.89 13.50 13.83 2,582 -0.14(-0.97%)
Aug 03, 2009 13.82 13.97 13.01 13.97 2,119 +0.43(+3.18%)
Jul 31, 2009 13.96 13.96 13.39 13.54 1,854 -0.43(-3.08%)
Jul 30, 2009 13.59 13.97 13.18 13.97 25,698 +0.29(+2.10%)
Jul 29, 2009 13.76 13.76 13.59 13.68 4,098 -0.29(-2.05%)
Jul 28, 2009 13.78 13.97 13.74 13.97 13,423 +0.24(+1.76%)
Jul 27, 2009 13.80 13.80 13.44 13.73 21,145 -0.24(-1.73%)
Jul 24, 2009 13.21 13.97 13.21 13.97 2,980 +0.83(+6.32%)
Jul 23, 2009 13.59 13.59 13.14 13.14 1,157 -0.45(-3.33%)
Jul 22, 2009 13.05 13.63 12.95 13.59 31,216 +0.20(+1.47%)
Jul 21, 2009 13.50 13.50 13.23 13.39 3,504 -0.23(-1.66%)
Jul 17, 2009 13.53 13.62 13.62 13.62 1,721 +0.14(+1.06%)
Jul 16, 2009 13.53 13.75 13.45 13.48 1,589 +0.08(+0.56%)
Jul 15, 2009 13.75 13.75 13.40 13.40 4,996 -0.10(-0.73%)
Jul 14, 2009 14.45 14.45 13.24 13.50 5,613 +0.54(+4.13%)
Jul 13, 2009 12.98 13.42 12.92 12.96 1,986 -0.66(-4.82%)
Jul 10, 2009 13.58 13.71 13.40 13.62 5,172 +0.72(+5.62%)
Jul 09, 2009 13.76 13.76 12.55 12.89 11,327 -0.42(-3.12%)
Jul 08, 2009 13.21 13.31 12.15 13.31 15,373 +0.39(+3.04%)
Jul 07, 2009 13.21 13.39 12.92 12.92 8,876 -0.38(-2.84%)
Jul 06, 2009 13.99 14.19 13.29 13.29 17,269 -0.82(-5.83%)
Jul 02, 2009 14.00 14.25 13.90 14.12 5,768 +0.08(+0.54%)
Jul 01, 2009 13.20 14.34 13.20 14.04 3,841 +0.83(+6.29%)
Jun 30, 2009 12.57 13.21 12.49 13.21 1,143 +0.76(+6.13%)
Jun 29, 2009 12.68 12.68 12.09 12.45 6,315 +0.12(+0.98%)
Jun 26, 2009 12.67 12.70 12.24 12.33 19,793 -0.17(-1.33%)
Jun 25, 2009 12.80 12.88 12.09 12.49 12,141 -0.45(-3.44%)
Jun 24, 2009 11.73 12.94 11.54 12.94 16,799 +1.37(+11.81%)
Jun 23, 2009 12.46 12.69 11.57 11.57 3,643 -0.13(-1.10%)
Jun 22, 2009 11.72 11.72 11.70 11.70 397 -0.29(-2.39%)
Jun 19, 2009 11.88 12.28 11.88 11.99 2,205 +0.14(+1.15%)
Jun 18, 2009 12.16 12.58 11.85 11.85 4,987 -0.60(-4.85%)
Jun 17, 2009 12.19 12.61 12.35 12.46 14,436 +0.26(+2.17%)
Jun 15, 2009 12.19 12.19 12.19 12.19 0 +0.02(+0.19%)
Jun 12, 2009 12.31 12.31 12.15 12.17 3,581 -0.07(-0.56%)
Jun 11, 2009 12.27 12.27 11.83 12.24 5,165 -0.01(-0.06%)
Jun 10, 2009 12.35 12.46 12.09 12.25 1,059 -0.34(-2.70%)
Jun 09, 2009 12.62 12.65 12.08 12.59 6,620 +0.34(+2.77%)
Jun 08, 2009 11.57 12.25 11.56 12.25 1,721 +0.76(+6.57%)
Jun 05, 2009 10.95 11.50 10.88 11.49 6,670 +0.65(+5.99%)
Jun 04, 2009 10.75 10.85 10.75 10.84 4,645 +0.04(+0.35%)
Jun 03, 2009 10.49 11.13 10.21 10.80 3,841 +0.71(+7.03%)
Jun 01, 2009 9.814 10.09 9.807 10.09 3,708 +0.27(+2.77%)
May 29, 2009 9.671 10.05 9.663 9.822 3,299 +0.30(+3.17%)
May 28, 2009 9.392 9.701 9.226 9.520 11,233 -0.29(-2.93%)
May 27, 2009 9.799 10.33 9.143 9.807 16,428 +0.11(+1.17%)
May 21, 2009 9.875 9.694 9.694 9.694 3,443 -0.02(-0.23%)
May 20, 2009 9.807 9.852 9.558 9.716 23,577 -0.05(-0.54%)
May 19, 2009 9.452 9.769 9.452 9.769 980 +0.06(+0.62%)
May 18, 2009 8.516 9.731 8.516 9.709 11,127 -0.11(-1.08%)
May 15, 2009 9.814 9.814 9.814 9.814 4,900 +0.01(+0.08%)
May 14, 2009 9.890 9.890 9.807 9.807 924 -0.01(-0.08%)
May 13, 2009 9.618 9.890 9.618 9.814 4,670 +0.14(+1.40%)
May 12, 2009 9.369 9.897 9.369 9.679 3,891 +0.06(+0.63%)
May 11, 2009 10.19 10.19 9.618 9.618 7,209 -0.30(-3.04%)
May 08, 2009 10.21 10.21 9.663 9.920 21,744 -0.54(-5.16%)
May 07, 2009 9.943 10.46 9.437 10.46 31,685 +0.47(+4.72%)
May 06, 2009 9.996 9.996 9.958 9.988 1,457 +0.11(+1.07%)
May 05, 2009 9.860 9.882 9.852 9.882 927 -0.31(-3.04%)
May 04, 2009 9.837 10.27 9.837 10.19 8,518 +0.14(+1.43%)
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.