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

Winmark Corporation - Common Stock (NQ:WINA)

418.56 +3.06 (+0.74%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 22, 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 (%)
May 21, 2025 421.28 421.28 412.26 415.50 36,611 -10.74(-2.52%)
May 20, 2025 421.23 430.85 421.23 426.24 25,053 +3.82(+0.90%)
May 19, 2025 419.99 426.30 418.46 422.42 19,756 -2.44(-0.57%)
May 16, 2025 427.65 434.87 423.94 424.86 40,159 -4.77(-1.11%)
May 15, 2025 418.35 430.75 417.97 429.63 44,902 +12.98(+3.12%)
May 14, 2025 412.50 419.40 411.00 416.65 56,375 +4.04(+0.98%)
May 13, 2025 407.84 413.50 404.48 412.61 56,444 +3.61(+0.88%)
May 12, 2025 400.28 418.80 400.28 409.00 68,360 +19.99(+5.14%)
May 09, 2025 388.94 393.63 382.55 389.01 39,302 +3.10(+0.80%)
May 08, 2025 378.10 395.00 378.10 385.91 42,941 +10.07(+2.68%)
May 07, 2025 370.00 380.55 369.07 375.84 42,304 +7.15(+1.94%)
May 06, 2025 367.65 368.88 361.99 368.69 39,328 +0.21(+0.06%)
May 05, 2025 361.30 371.22 361.30 368.48 40,524 +8.25(+2.29%)
May 02, 2025 365.45 368.44 360.23 360.23 19,193 -1.98(-0.55%)
May 01, 2025 362.02 363.37 356.10 362.21 33,072 +2.20(+0.61%)
Apr 30, 2025 364.68 364.68 352.19 360.01 39,369 -6.32(-1.73%)
Apr 29, 2025 360.78 366.72 359.78 366.33 23,989 +2.06(+0.57%)
Apr 28, 2025 365.58 365.58 357.93 364.27 20,466 +0.79(+0.22%)
Apr 25, 2025 359.98 363.48 354.30 363.48 20,516 +1.13(+0.31%)
Apr 24, 2025 358.32 364.12 355.53 362.35 17,635 +3.38(+0.94%)
Apr 23, 2025 359.01 360.79 353.46 358.97 32,178 +6.77(+1.92%)
Apr 22, 2025 356.49 359.81 351.03 352.20 36,180 +0.79(+0.22%)
Apr 21, 2025 343.96 357.57 342.08 351.41 38,066 +7.45(+2.17%)
Apr 17, 2025 334.11 349.48 333.80 343.96 24,367 +10.16(+3.04%)
Apr 16, 2025 324.06 338.74 323.60 333.80 23,583 +7.80(+2.39%)
Apr 15, 2025 326.58 329.75 322.62 326.00 21,614 -1.95(-0.59%)
Apr 14, 2025 337.70 337.70 323.58 327.95 24,795 -5.70(-1.71%)
Apr 11, 2025 330.58 334.83 324.30 333.65 21,635 +2.51(+0.76%)
Apr 10, 2025 323.01 332.21 320.50 331.14 18,120 -4.30(-1.28%)
Apr 09, 2025 319.19 349.22 315.17 335.44 33,773 +15.20(+4.75%)
Apr 08, 2025 330.12 333.15 315.67 320.24 32,824 -6.72(-2.06%)
Apr 07, 2025 308.12 333.14 308.12 326.96 57,092 +2.62(+0.81%)
Apr 04, 2025 310.00 328.50 309.71 324.34 43,182 +5.91(+1.86%)
Apr 03, 2025 308.12 319.00 295.79 318.43 46,366 -5.06(-1.56%)
Apr 02, 2025 317.59 325.32 316.83 323.49 32,258 +4.39(+1.38%)
Apr 01, 2025 320.00 322.37 317.64 319.10 16,352 +1.23(+0.39%)
Mar 31, 2025 312.71 318.64 312.71 317.87 15,234 +2.87(+0.91%)
Mar 28, 2025 319.54 319.54 310.38 315.00 22,124 -7.01(-2.18%)
Mar 27, 2025 322.11 325.19 320.00 322.01 29,263 -0.21(-0.07%)
Mar 26, 2025 325.91 325.91 318.27 322.22 16,026 -1.96(-0.60%)
Mar 25, 2025 326.75 326.75 322.42 324.18 12,666 -4.92(-1.49%)
Mar 24, 2025 323.33 329.10 323.33 329.10 10,975 +9.58(+3.00%)
Mar 21, 2025 317.91 320.64 315.19 319.52 31,076 -2.90(-0.90%)
Mar 20, 2025 320.06 325.26 320.06 322.42 10,298 -1.49(-0.46%)
Mar 19, 2025 323.85 330.60 321.13 323.91 26,377 +1.34(+0.42%)
Mar 18, 2025 311.02 324.04 310.18 322.57 40,198 +7.37(+2.34%)
Mar 17, 2025 310.92 316.67 304.12 315.20 29,256 +1.69(+0.54%)
Mar 14, 2025 305.98 314.42 305.98 313.51 14,985 +9.40(+3.09%)
Mar 13, 2025 306.92 307.88 300.83 304.11 20,523 -4.32(-1.40%)
Mar 12, 2025 312.79 313.50 306.58 308.43 21,179 -2.23(-0.72%)
Mar 11, 2025 314.50 314.50 304.77 310.66 27,517 -1.88(-0.60%)
Mar 10, 2025 322.53 324.62 311.34 312.54 27,833 -11.81(-3.64%)
Mar 07, 2025 324.67 324.67 321.74 324.35 16,670 +4.91(+1.54%)
Mar 06, 2025 314.26 324.87 310.82 319.44 32,413 +1.02(+0.32%)
Mar 05, 2025 321.32 322.30 313.58 318.42 37,772 -1.65(-0.52%)
Mar 04, 2025 319.97 324.23 319.74 320.07 24,566 -4.13(-1.27%)
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.