Skip to main content

Winmark Corp (NQ: WINA )

412.36 -7.49 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 415.78 415.78 412.00 412.36 12,353 -7.49(-1.78%)
Nov 26, 2024 419.00 424.23 417.38 419.85 13,384 -2.46(-0.58%)
Nov 25, 2024 424.45 430.00 419.53 422.31 46,093 +19.04(+4.72%)
Nov 22, 2024 400.56 412.46 400.56 403.27 31,532 +3.65(+0.91%)
Nov 21, 2024 393.70 399.78 393.70 399.62 12,400 +4.19(+1.06%)
Nov 20, 2024 402.69 403.14 386.88 395.43 18,858 -4.85(-1.21%)
Nov 19, 2024 390.00 401.02 390.00 400.28 21,591 +0.90(+0.23%)
Nov 18, 2024 389.46 399.65 389.46 399.38 16,822 +10.56(+2.72%)
Nov 15, 2024 401.63 401.63 379.64 388.82 17,269 -10.15(-2.54%)
Nov 14, 2024 391.60 398.97 391.60 398.97 13,826 +0.64(+0.16%)
Nov 13, 2024 412.77 413.52 396.86 398.33 15,474 -18.24(-4.38%)
Nov 12, 2024 420.05 431.00 415.64 416.57 26,084 -4.91(-1.16%)
Nov 11, 2024 417.57 422.05 416.23 421.48 17,695 +11.02(+2.68%)
Nov 08, 2024 402.94 415.13 402.94 410.46 13,147 +4.48(+1.10%)
Nov 07, 2024 402.55 410.87 402.55 405.98 16,716 +0.19(+0.05%)
Nov 06, 2024 400.92 415.00 400.00 405.79 34,058 +16.75(+4.31%)
Nov 05, 2024 391.66 396.37 389.04 389.04 21,420 -1.07(-0.27%)
Nov 04, 2024 381.40 391.47 381.40 390.11 15,063 +5.43(+1.41%)
Nov 01, 2024 380.15 384.68 379.00 384.68 17,170 +11.79(+3.16%)
Oct 31, 2024 382.74 382.74 372.89 372.89 19,918 -11.71(-3.04%)
Oct 30, 2024 378.98 385.44 378.98 384.60 13,673 +4.11(+1.08%)
Oct 29, 2024 372.84 380.68 370.01 380.49 15,247 +3.49(+0.93%)
Oct 28, 2024 375.78 380.23 373.50 377.00 16,665 +5.77(+1.55%)
Oct 25, 2024 379.86 381.47 370.42 371.23 11,955 -6.20(-1.64%)
Oct 24, 2024 376.00 379.11 376.00 377.43 16,722 -1.26(-0.33%)
Oct 23, 2024 379.28 380.39 377.50 378.69 15,047 -1.57(-0.41%)
Oct 22, 2024 383.80 387.05 380.26 380.26 17,539 -6.55(-1.69%)
Oct 21, 2024 383.08 388.78 378.74 386.81 12,855 +1.04(+0.27%)
Oct 18, 2024 384.45 386.50 380.14 385.77 17,381 +3.75(+0.98%)
Oct 17, 2024 376.58 390.59 372.93 382.02 18,110 +5.48(+1.46%)
Oct 16, 2024 375.16 377.00 367.10 376.54 22,652 +8.43(+2.29%)
Oct 15, 2024 364.35 383.58 364.35 368.11 26,028 +1.23(+0.34%)
Oct 14, 2024 368.35 369.10 364.17 366.88 12,694 -0.96(-0.26%)
Oct 11, 2024 361.62 367.84 359.51 367.84 17,026 +6.38(+1.77%)
Oct 10, 2024 364.34 364.34 355.46 361.46 15,017 -4.20(-1.15%)
Oct 09, 2024 370.10 373.03 365.66 365.66 9,081 -3.82(-1.03%)
Oct 08, 2024 360.54 373.65 360.33 369.48 29,866 +8.94(+2.48%)
Oct 07, 2024 368.63 368.63 358.81 360.54 15,771 -8.68(-2.35%)
Oct 04, 2024 356.34 371.11 356.34 369.22 28,560 +16.82(+4.77%)
Oct 03, 2024 350.00 352.89 350.00 352.40 15,969 -13.54(-3.70%)
Oct 02, 2024 366.79 366.79 362.15 365.94 17,256 -4.06(-1.10%)
Oct 01, 2024 384.20 384.20 368.89 370.00 16,075 -12.93(-3.38%)
Sep 30, 2024 384.89 388.14 381.89 382.93 25,733 -2.07(-0.54%)
Sep 27, 2024 388.88 388.88 384.29 385.00 25,695 +0.11(+0.03%)
Sep 26, 2024 381.10 385.65 381.10 384.89 20,198 +6.69(+1.77%)
Sep 25, 2024 373.68 381.23 371.49 378.20 34,783 +5.20(+1.39%)
Sep 24, 2024 369.21 375.51 369.21 373.00 34,975 +3.32(+0.90%)
Sep 23, 2024 387.03 387.03 365.60 369.68 41,702 -13.36(-3.49%)
Sep 20, 2024 378.93 385.33 377.22 383.04 63,597 -0.42(-0.11%)
Sep 19, 2024 378.79 383.46 375.50 383.46 21,280 +10.43(+2.80%)
Sep 18, 2024 370.61 382.50 369.19 373.03 25,279 +0.45(+0.12%)
Sep 17, 2024 361.94 374.48 361.94 372.58 38,700 +11.60(+3.21%)
Sep 16, 2024 365.85 366.21 359.86 360.98 25,209 -2.08(-0.57%)
Sep 13, 2024 356.90 368.51 356.90 363.06 25,145 +10.39(+2.95%)
Sep 12, 2024 349.64 354.57 349.64 352.67 19,986 +5.96(+1.72%)
Sep 11, 2024 344.27 346.71 343.48 346.71 11,962 +0.61(+0.18%)
Sep 10, 2024 346.42 349.62 344.09 346.10 14,049 +0.31(+0.09%)
Sep 09, 2024 350.35 351.59 343.46 345.79 33,764 -3.98(-1.14%)
Sep 06, 2024 354.95 357.35 348.18 349.77 17,901 -3.86(-1.09%)
Sep 05, 2024 362.92 364.99 352.80 353.63 34,608 -7.04(-1.95%)
Sep 04, 2024 358.20 361.75 357.41 360.67 26,965 +3.27(+0.91%)
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.