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

Winmark Corporation - Common Stock (NQ:WINA)

430.37 -2.87 (-0.66%)
Streaming Delayed Price Updated: 1:22 PM EDT, Aug 20, 2025 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 (%)
Aug 19, 2025 439.82 445.99 431.85 433.23 92,682 -6.86(-1.56%)
Aug 18, 2025 429.31 449.44 427.71 440.09 90,835 +10.02(+2.33%)
Aug 15, 2025 428.00 430.62 419.90 430.07 113,908 +1.53(+0.36%)
Aug 14, 2025 411.87 429.78 409.33 428.54 102,334 +13.77(+3.32%)
Aug 13, 2025 403.87 419.16 403.02 414.77 118,307 +10.34(+2.56%)
Aug 12, 2025 393.14 405.66 392.87 404.43 62,873 +12.82(+3.27%)
Aug 11, 2025 389.49 396.15 387.37 391.61 58,356 +4.71(+1.22%)
Aug 08, 2025 390.30 403.81 386.33 386.90 35,887 -6.74(-1.71%)
Aug 07, 2025 392.65 401.09 390.25 393.64 59,141 +1.26(+0.32%)
Aug 06, 2025 380.20 392.45 379.48 392.38 54,623 +12.68(+3.34%)
Aug 05, 2025 382.94 383.31 375.79 379.70 48,961 -2.66(-0.70%)
Aug 04, 2025 373.46 383.64 372.46 382.36 56,455 +11.62(+3.13%)
Aug 01, 2025 376.80 380.16 367.85 370.74 50,679 -6.68(-1.77%)
Jul 31, 2025 379.75 385.02 369.32 377.42 54,973 -5.63(-1.47%)
Jul 30, 2025 377.90 386.06 377.90 383.05 64,878 +7.79(+2.08%)
Jul 29, 2025 384.52 386.85 374.10 375.26 72,041 -6.99(-1.83%)
Jul 28, 2025 384.09 387.52 379.37 382.25 68,812 -0.95(-0.25%)
Jul 25, 2025 380.13 383.54 375.39 383.20 44,756 +2.87(+0.75%)
Jul 24, 2025 381.83 385.39 378.07 380.33 44,263 -1.37(-0.36%)
Jul 23, 2025 378.03 385.34 377.43 381.70 46,316 +3.97(+1.05%)
Jul 22, 2025 376.64 381.90 375.44 377.73 51,740 +2.16(+0.58%)
Jul 21, 2025 375.24 379.00 374.18 375.57 38,539 +0.24(+0.06%)
Jul 18, 2025 383.47 383.47 373.00 375.33 54,088 -6.52(-1.71%)
Jul 17, 2025 378.29 382.05 374.67 381.85 71,216 +2.44(+0.64%)
Jul 16, 2025 377.40 384.97 373.10 379.41 70,488 +6.71(+1.80%)
Jul 15, 2025 373.18 377.55 368.31 372.70 86,090 -0.34(-0.09%)
Jul 14, 2025 370.79 373.60 366.59 373.04 67,705 +3.22(+0.87%)
Jul 11, 2025 366.76 375.90 366.76 369.82 44,633 +2.76(+0.75%)
Jul 10, 2025 363.50 371.48 362.46 367.06 58,393 +2.26(+0.62%)
Jul 09, 2025 363.25 364.80 361.05 364.80 61,083 +0.95(+0.26%)
Jul 08, 2025 369.45 369.45 355.00 363.85 121,619 -2.78(-0.76%)
Jul 07, 2025 371.00 372.80 364.52 366.63 103,833 -7.75(-2.07%)
Jul 03, 2025 373.66 377.70 365.66 374.38 44,499 +0.26(+0.07%)
Jul 02, 2025 388.63 388.63 374.42 374.12 91,052 -11.98(-3.10%)
Jul 01, 2025 374.16 389.20 374.16 386.10 92,916 +8.49(+2.25%)
Jun 30, 2025 376.99 382.59 373.50 377.61 66,894 +2.66(+0.71%)
Jun 27, 2025 381.75 381.75 364.44 374.95 135,852 -4.15(-1.09%)
Jun 26, 2025 380.28 384.29 362.39 379.10 169,362 -2.76(-0.72%)
Jun 25, 2025 377.44 385.19 371.80 381.86 128,856 +5.49(+1.46%)
Jun 24, 2025 402.50 406.94 369.01 376.37 124,409 -25.38(-6.32%)
Jun 23, 2025 445.25 449.58 400.99 401.75 162,353 -42.54(-9.57%)
Jun 20, 2025 454.20 454.66 441.94 444.29 265,949 -6.05(-1.34%)
Jun 18, 2025 442.88 459.93 433.45 450.34 174,776 +6.30(+1.42%)
Jun 17, 2025 439.10 447.37 437.55 444.04 270,486 +2.99(+0.68%)
Jun 16, 2025 433.73 442.37 432.63 441.05 207,456 +11.03(+2.56%)
Jun 13, 2025 424.36 437.06 423.43 430.02 178,520 +0.71(+0.17%)
Jun 12, 2025 423.46 431.47 418.96 429.31 296,542 +4.98(+1.17%)
Jun 11, 2025 430.47 433.94 420.21 424.33 341,933 -2.87(-0.67%)
Jun 10, 2025 419.80 427.98 408.83 427.20 611,600 +10.48(+2.51%)
Jun 09, 2025 432.92 437.44 405.87 416.72 702,407 -15.54(-3.60%)
Jun 06, 2025 429.00 436.54 422.11 432.26 947,977 +3.80(+0.89%)
Jun 05, 2025 421.00 434.08 420.05 428.46 915,092 +7.43(+1.76%)
Jun 04, 2025 422.29 426.30 415.99 421.03 631,687 +0.59(+0.14%)
Jun 03, 2025 430.83 434.00 416.63 420.44 625,474 -8.60(-2.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.