Skip to main content

Winmark Corp (NQ: WINA )

372.70 -3.98 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 12.91 13.39 12.88 13.36 2,747 -0.04(-0.28%)
Apr 29, 2008 13.43 13.62 13.39 13.39 5,789 +0.11(+0.80%)
Apr 28, 2008 13.24 13.29 13.24 13.29 396 +0.20(+1.50%)
Apr 25, 2008 13.09 13.09 13.09 13.09 264 -0.01(-0.06%)
Apr 24, 2008 12.93 13.50 12.87 13.10 12,940 +0.05(+0.35%)
Apr 23, 2008 12.87 13.06 12.87 13.05 2,510 +0.00(+0.00%)
Apr 22, 2008 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
Apr 21, 2008 12.94 13.05 12.50 13.05 71,298 +0.19(+1.47%)
Apr 18, 2008 12.87 12.87 12.87 12.87 0 +0.00(+0.00%)
Apr 17, 2008 12.87 12.87 12.87 12.87 0 +0.00(+0.00%)
Apr 16, 2008 12.87 12.87 12.87 12.87 0 +0.00(+0.00%)
Apr 15, 2008 12.87 12.87 12.87 12.87 0 +0.00(+0.00%)
Apr 14, 2008 12.87 12.87 12.87 12.87 0 +0.00(+0.00%)
Apr 11, 2008 12.87 12.87 12.87 12.87 0 +0.00(+0.00%)
Apr 10, 2008 12.87 12.87 12.86 12.87 2,510 +0.00(+0.00%)
Apr 09, 2008 12.87 12.87 12.87 12.87 0 +0.00(+0.00%)
Apr 08, 2008 12.87 12.87 12.86 12.87 8,088 +0.19(+1.49%)
Apr 07, 2008 12.68 12.68 12.68 12.68 0 +0.00(+0.00%)
Apr 04, 2008 12.68 12.68 12.68 12.68 0 +0.00(+0.00%)
Apr 03, 2008 13.56 13.62 12.20 12.68 5,021 -0.95(-6.94%)
Apr 02, 2008 13.62 13.62 13.62 13.62 0 +0.00(+0.00%)
Apr 01, 2008 13.62 13.62 13.62 13.62 0 +0.00(+0.00%)
Mar 31, 2008 14.22 14.22 13.62 13.62 23,150 +0.00(+0.00%)
Mar 28, 2008 13.62 13.62 13.62 13.62 0 +0.00(+0.00%)
Mar 27, 2008 14.00 14.00 13.62 13.62 1,717 -0.38(-2.70%)
Mar 26, 2008 14.00 14.00 14.00 14.00 660 +0.39(+2.83%)
Mar 25, 2008 6.047 13.61 13.61 13.61 0 +0.00(+0.00%)
Mar 24, 2008 13.61 13.61 13.61 13.61 0 +0.00(+0.00%)
Mar 21, 2008 12.94 13.61 12.87 13.61 8,721 +0.00(+0.00%)
Mar 20, 2008 12.94 13.61 12.87 13.61 8,721 +0.19(+1.41%)
Mar 19, 2008 13.62 13.62 13.43 13.43 1,189 -0.46(-3.32%)
Mar 18, 2008 13.89 13.89 13.89 13.89 132 -0.11(-0.76%)
Mar 17, 2008 13.61 13.99 13.61 13.99 5,738 -0.01(-0.05%)
Mar 14, 2008 14.00 14.00 14.00 14.00 5,914 -0.08(-0.54%)
Mar 13, 2008 14.05 14.08 13.74 14.08 2,436 +0.11(+0.81%)
Mar 12, 2008 13.62 14.20 13.62 13.96 3,853 +0.34(+2.50%)
Mar 11, 2008 13.62 13.62 13.61 13.62 7,796 +0.08(+0.56%)
Mar 10, 2008 13.55 13.55 13.54 13.55 792 -0.08(-0.56%)
Mar 07, 2008 13.36 13.81 13.36 13.62 1,783 +0.07(+0.50%)
Mar 06, 2008 13.69 13.70 13.55 13.55 3,348 -0.24(-1.75%)
Mar 05, 2008 14.11 14.21 13.77 13.80 3,567 -0.43(-3.03%)
Mar 04, 2008 14.14 14.23 14.13 14.23 15,945 +0.11(+0.75%)
Mar 03, 2008 14.42 14.42 14.12 14.12 5,153 -1.01(-6.65%)
Feb 29, 2008 15.11 15.13 15.11 15.13 1,321 +0.15(+1.01%)
Feb 28, 2008 14.98 14.98 14.98 14.98 0 +0.00(+0.00%)
Feb 27, 2008 14.98 14.98 14.98 14.98 0 +0.00(+0.00%)
Feb 26, 2008 14.25 15.04 14.19 14.98 3,171 +0.54(+3.72%)
Feb 25, 2008 14.16 14.44 14.14 14.44 396 -0.30(-2.00%)
Feb 22, 2008 15.35 15.49 14.62 14.73 1,057 +0.48(+3.34%)
Feb 21, 2008 14.26 14.26 14.26 14.26 0 +0.00(+0.00%)
Feb 20, 2008 14.78 14.78 14.26 14.26 660 -0.33(-2.28%)
Feb 19, 2008 14.59 14.59 14.59 14.59 396 -1.04(-6.68%)
Feb 18, 2008 15.63 15.63 15.63 15.63 0 +0.00(+0.00%)
Feb 15, 2008 15.63 15.63 15.63 15.63 0 +0.00(+0.00%)
Feb 14, 2008 15.51 15.77 15.48 15.63 924 -0.15(-0.96%)
Feb 13, 2008 15.62 15.88 15.62 15.79 792 +0.83(+5.57%)
Feb 12, 2008 14.95 14.95 14.95 14.95 396 -0.26(-1.69%)
Feb 11, 2008 14.98 15.23 14.98 15.21 528 +0.23(+1.57%)
Feb 08, 2008 15.16 15.16 14.98 14.98 528 -0.28(-1.84%)
Feb 07, 2008 15.89 15.89 15.26 15.26 1,779 -0.63(-3.95%)
Feb 06, 2008 15.33 15.88 15.33 15.88 396 +0.19(+1.21%)
Feb 05, 2008 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
Feb 04, 2008 15.63 15.70 15.36 15.70 792 -0.11(-0.72%)
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.