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

Winmark Corp (NQ: WINA )

351.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
May 01, 2009 9.905 10.14 9.890 10.05 2,169 +0.32(+3.26%)
Apr 30, 2009 9.626 9.754 9.626 9.731 36,440 +0.14(+1.50%)
Apr 29, 2009 9.588 9.588 9.588 9.588 529 -0.11(-1.09%)
Apr 27, 2009 9.694 9.694 9.694 9.694 264 -0.01(-0.08%)
Apr 23, 2009 9.701 9.701 9.701 9.701 0 -0.02(-0.23%)
Apr 22, 2009 9.716 9.762 9.716 9.724 1,854 -0.14(-1.38%)
Apr 21, 2009 9.814 9.860 9.618 9.860 2,340 +0.18(+1.87%)
Apr 17, 2009 9.935 10.08 9.596 9.679 10,596 +0.05(+0.55%)
Apr 16, 2009 8.380 9.663 8.380 9.626 18,386 +1.25(+14.97%)
Apr 15, 2009 8.176 8.493 8.123 8.372 2,516 +0.07(+0.82%)
Apr 14, 2009 7.542 8.576 7.542 8.305 7,589 +0.98(+13.40%)
Apr 13, 2009 7.323 7.323 7.323 7.323 356 -0.45(-5.83%)
Apr 09, 2009 7.391 7.938 7.172 7.776 7,209 +0.22(+2.90%)
Apr 08, 2009 7.202 8.871 7.202 7.557 63,048 -0.56(-6.88%)
Apr 07, 2009 8.788 8.788 7.557 8.116 4,069 -0.45(-5.20%)
Apr 06, 2009 8.003 8.591 7.844 8.561 2,914 -0.37(-4.14%)
Apr 03, 2009 8.856 8.939 8.856 8.931 1,788 +0.13(+1.46%)
Apr 02, 2009 8.531 8.954 8.531 8.803 2,119 -0.26(-2.83%)
Apr 01, 2009 9.059 9.059 9.059 9.059 397 +0.08(+0.93%)
Mar 31, 2009 8.305 8.976 8.305 8.976 2,649 -0.14(-1.57%)
Mar 30, 2009 9.075 9.256 9.059 9.120 4,059 +0.07(+0.79%)
Mar 25, 2009 8.101 9.048 9.048 9.048 3,576 +0.71(+8.46%)
Mar 24, 2009 8.244 8.342 8.244 8.342 1,721 +0.45(+5.74%)
Mar 23, 2009 7.882 7.889 7.882 7.889 1,589 +0.15(+1.95%)
Mar 20, 2009 7.534 8.104 7.534 7.738 1,788 +0.54(+7.57%)
Mar 19, 2009 7.134 7.399 7.134 7.194 24,239 +0.07(+0.94%)
Mar 18, 2009 6.923 7.127 6.908 7.127 3,841 +0.20(+2.83%)
Mar 17, 2009 6.946 6.946 6.931 6.931 2,839 +0.00(+0.00%)
Mar 16, 2009 6.870 6.961 6.674 6.931 67,023 -0.02(-0.22%)
Mar 13, 2009 6.946 6.946 6.946 6.946 132 +0.06(+0.88%)
Mar 12, 2009 6.885 6.885 6.885 6.885 625 -0.02(-0.33%)
Mar 11, 2009 6.915 6.915 6.908 6.908 1,475 +0.00(+0.00%)
Mar 10, 2009 6.908 6.908 6.908 6.908 132 +0.19(+2.81%)
Mar 09, 2009 6.795 6.870 6.719 6.719 7,722 -0.09(-1.33%)
Mar 06, 2009 6.810 6.810 6.810 6.810 0 +0.00(+0.00%)
Mar 05, 2009 6.991 6.991 6.327 6.810 1,854 -0.36(-5.05%)
Mar 04, 2009 7.210 7.210 7.172 7.172 596 -0.38(-5.00%)
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.