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

Winmark Corp (NQ: WINA )

349.85 -1.35 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2003 10.57 10.57 10.57 10.57 794 +0.05(+0.49%)
Jun 27, 2003 10.64 10.82 10.27 10.52 4,636 -0.14(-1.28%)
Jun 26, 2003 10.57 11.02 10.30 10.65 6,887 +0.17(+1.66%)
Jun 25, 2003 10.57 10.57 10.48 10.48 2,781 +0.35(+3.50%)
Jun 24, 2003 10.38 10.57 10.10 10.12 3,576 +0.01(+0.08%)
Jun 23, 2003 10.38 10.38 10.12 10.12 18,014 -0.30(-2.90%)
Jun 20, 2003 10.42 10.42 10.42 10.42 0 +0.00(+0.00%)
Jun 19, 2003 10.34 10.42 10.34 10.42 1,986 +0.01(+0.07%)
Jun 18, 2003 10.23 10.42 10.23 10.41 3,443 +0.26(+2.53%)
Jun 17, 2003 10.66 10.66 10.12 10.15 1,986 -0.60(-5.61%)
Jun 16, 2003 10.00 10.76 10.00 10.76 4,371 +0.72(+7.14%)
Jun 13, 2003 10.08 10.08 10.04 10.04 1,324 -0.15(-1.48%)
Jun 12, 2003 10.66 10.66 10.19 10.19 5,298 -0.48(-4.53%)
Jun 11, 2003 10.58 10.76 10.49 10.68 5,828 +0.14(+1.36%)
Jun 10, 2003 10.28 10.74 10.25 10.53 1,324 +0.39(+3.80%)
Jun 09, 2003 9.792 10.15 9.792 10.15 3,443 +0.03(+0.30%)
Jun 06, 2003 10.18 10.18 10.01 10.12 4,636 -0.06(-0.59%)
Jun 05, 2003 10.18 10.18 10.18 10.18 0 -0.17(-1.60%)
Jun 04, 2003 10.27 10.34 10.12 10.34 1,324 +0.18(+1.78%)
Jun 03, 2003 9.814 10.16 9.814 10.16 2,914 +0.16(+1.58%)
Jun 02, 2003 10.00 10.00 10.00 10.00 662 -0.07(-0.67%)
May 30, 2003 9.814 10.24 9.814 10.07 2,781 +0.69(+7.32%)
May 29, 2003 9.935 9.935 8.871 9.384 9,272 -0.24(-2.51%)
May 28, 2003 9.158 9.875 9.158 9.626 5,165 -0.38(-3.77%)
May 27, 2003 10.19 10.19 10.00 10.00 5,695 -0.19(-1.85%)
May 23, 2003 10.19 10.19 10.19 10.19 397 -0.10(-0.95%)
May 22, 2003 10.29 10.29 10.29 10.29 662 +0.20(+1.94%)
May 21, 2003 10.06 10.34 10.06 10.09 1,457 -0.09(-0.89%)
May 20, 2003 10.18 10.18 10.18 10.18 397 -0.20(-1.89%)
May 19, 2003 10.06 10.38 10.06 10.38 1,457 +0.09(+0.88%)
May 16, 2003 10.57 10.57 10.29 10.29 1,457 +0.02(+0.22%)
May 15, 2003 10.19 10.27 10.18 10.27 1,457 -0.12(-1.16%)
May 14, 2003 10.45 10.45 10.19 10.39 3,178 +0.01(+0.07%)
May 13, 2003 10.38 10.38 10.38 10.38 132 +0.00(+0.00%)
May 12, 2003 9.822 10.39 9.822 10.38 3,576 +0.00(+0.00%)
May 09, 2003 10.19 10.57 10.19 10.38 3,311 +0.19(+1.85%)
May 08, 2003 10.00 10.19 10.00 10.19 2,781 +0.09(+0.90%)
May 07, 2003 10.00 10.20 9.913 10.10 3,973 +0.10(+0.98%)
May 06, 2003 9.913 10.00 9.807 10.00 3,178 +0.00(+0.00%)
May 05, 2003 10.00 10.00 9.807 10.00 6,093 -0.04(-0.38%)
May 02, 2003 9.973 10.04 9.814 10.04 3,708 -0.04(-0.38%)
May 01, 2003 9.822 10.08 9.814 10.08 1,059 -0.26(-2.48%)
Apr 30, 2003 10.36 10.36 10.34 10.34 2,914 -0.23(-2.14%)
Apr 29, 2003 9.188 10.56 9.188 10.56 5,298 +1.62(+18.16%)
Apr 28, 2003 9.822 9.822 8.939 8.939 3,443 -0.51(-5.36%)
Apr 25, 2003 9.437 10.57 9.437 9.445 1,589 +0.01(+0.08%)
Apr 24, 2003 9.437 9.437 9.437 9.437 0 +0.00(+0.00%)
Apr 23, 2003 9.580 9.580 9.135 9.437 2,119 +0.19(+2.04%)
Apr 21, 2003 9.248 9.248 9.188 9.248 2,119 +0.11(+1.24%)
Apr 17, 2003 9.165 9.248 9.135 9.135 927 -0.11(-1.22%)
Apr 16, 2003 9.278 9.278 9.075 9.248 8,742 +0.20(+2.17%)
Apr 15, 2003 8.984 9.052 8.984 9.052 2,914 -0.24(-2.60%)
Apr 14, 2003 9.294 9.294 9.294 9.294 132 +0.35(+3.88%)
Apr 11, 2003 8.682 9.075 8.622 8.946 2,516 +0.26(+3.04%)
Apr 10, 2003 8.682 8.682 8.682 8.682 132 -0.15(-1.71%)
Apr 09, 2003 8.939 8.939 8.833 8.833 3,178 +0.49(+5.88%)
Apr 08, 2003 8.342 8.342 8.342 8.342 132 -0.63(-7.06%)
Apr 07, 2003 9.059 9.059 8.961 8.976 7,815 -0.11(-1.16%)
Apr 04, 2003 9.037 9.437 9.037 9.082 662 -0.13(-1.39%)
Apr 03, 2003 9.210 9.210 9.210 9.210 264 +0.21(+2.35%)
Apr 02, 2003 9.437 9.437 8.999 8.999 794 -0.36(-3.87%)
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.