UK markets closed

Winmark Corporation (WINA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
352.00+2.15 (+0.61%)
At close: 04:00PM EDT
352.00 0.00 (0.00%)
After hours: 06:46PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024350.00353.04350.00352.00352.009,900
23 May 2024352.02354.00347.00349.85349.8524,500
22 May 2024364.18366.59346.66351.20351.2019,000
21 May 2024370.00372.33364.55364.55364.5510,400
20 May 2024370.93373.00367.01370.77370.7726,800
17 May 2024375.46375.46370.84371.90371.9017,400
16 May 2024370.61374.00369.69373.90373.9017,300
15 May 2024375.52380.80372.51372.51372.5130,600
14 May 2024374.66378.37372.62376.60376.6031,600
14 May 20240.9 Dividend
13 May 2024373.30386.71373.30374.66373.7639,800
10 May 2024375.98375.98370.00372.70371.8015,700
09 May 2024365.81376.68364.00376.68375.7820,600
08 May 2024359.32365.48357.29365.02364.1416,500
07 May 2024360.74368.04360.74361.66360.7913,600
06 May 2024361.81361.81355.99358.93358.079,800
03 May 2024365.03365.63362.46364.30363.428,700
02 May 2024359.07361.96356.00360.57359.7019,900
01 May 2024358.40364.50358.40359.30358.4417,500
30 Apr 2024359.94362.69356.03359.32358.4620,200
29 Apr 2024364.01370.48358.26359.40358.5421,900
26 Apr 2024367.90367.90358.76360.00359.1413,700
25 Apr 2024359.63367.13359.63365.67364.7915,700
24 Apr 2024369.97376.67369.97371.80370.9118,400
23 Apr 2024376.76384.95371.49374.00373.1019,400
22 Apr 2024382.74390.85376.76378.15377.2450,700
19 Apr 2024363.14383.69363.14383.69382.7746,300
18 Apr 2024368.74388.43365.30366.00365.1240,800
17 Apr 2024354.00369.03352.00368.50367.6137,700
16 Apr 2024344.90352.67344.73352.67351.8246,700
15 Apr 2024344.76347.67343.21347.67346.8329,800
12 Apr 2024351.19352.00343.60343.60342.7730,900
11 Apr 2024351.45353.01349.39351.39350.5529,500
10 Apr 2024343.98350.30342.00348.10347.2659,800
09 Apr 2024343.15348.44343.15346.10345.2746,300
08 Apr 2024343.81346.23339.92343.00342.1833,800
05 Apr 2024333.96340.77333.96340.00339.1831,900
04 Apr 2024341.69343.01331.75335.59334.7835,000
03 Apr 2024351.20354.48341.09341.09340.2736,900
02 Apr 2024353.21355.39347.14351.01350.1746,700
01 Apr 2024359.42364.24357.60364.24363.3732,700
28 Mar 2024356.68362.49356.68361.70360.8325,100
27 Mar 2024352.98359.44345.69359.19358.3345,300
26 Mar 2024346.80352.72344.95348.77347.9330,000
25 Mar 2024346.94347.07339.00344.30343.4717,700
22 Mar 2024349.61349.61344.00346.94346.1115,100
21 Mar 2024355.62355.62348.38352.27351.4215,400
20 Mar 2024350.94354.21345.32352.51351.6631,100
19 Mar 2024344.46355.87344.46350.95350.1117,200
18 Mar 2024348.11355.44346.60346.60345.7719,100
15 Mar 2024349.53353.20344.43347.87347.0329,300
14 Mar 2024349.84358.23348.56353.53352.6825,900
13 Mar 2024344.97349.77344.64349.76348.9214,400
12 Mar 2024349.76351.38347.01347.20346.3712,400
11 Mar 2024354.00354.00345.01345.01344.1818,400
08 Mar 2024358.25361.49350.95353.74352.8918,300
07 Mar 2024349.70359.21345.41354.75353.9030,700
06 Mar 2024355.97355.97345.16346.20345.3747,500
05 Mar 2024357.91364.22357.74359.76358.9027,600
04 Mar 2024363.00367.13359.69359.85358.9932,600
01 Mar 2024378.61378.61361.52363.10362.2327,700
29 Feb 2024377.06381.84377.06379.55378.6421,100
28 Feb 2024374.92383.87372.91373.53372.6339,800
27 Feb 2024384.68387.92378.20378.59377.6814,200
26 Feb 2024389.02391.20382.73382.73381.8130,900
23 Feb 2024398.72399.64388.12388.12387.1919,000
22 Feb 2024392.19398.08384.64391.76390.8256,700
21 Feb 2024394.73406.80393.20393.52392.5743,600
20 Feb 2024396.53400.52396.53400.18399.2224,800
16 Feb 2024397.96398.95392.74398.18397.2224,000
15 Feb 2024388.50397.96387.02395.97395.0215,700
14 Feb 2024380.01389.41377.35389.41388.4726,000
13 Feb 2024372.04377.54372.04373.62372.7234,100
13 Feb 20240.8 Dividend
12 Feb 2024380.00388.42380.00382.02380.3020,500
09 Feb 2024375.21379.87373.52379.87378.1621,400
08 Feb 2024372.00377.38370.11377.38375.6914,900
07 Feb 2024374.28374.28366.47366.64364.9918,100
06 Feb 2024366.06373.47366.06370.75369.0823,400
05 Feb 2024365.74371.80361.68365.86364.2227,200
02 Feb 2024370.56376.39364.54365.74364.1033,200
01 Feb 2024364.85379.06359.69373.17371.4919,800
31 Jan 2024368.63375.73360.65360.67359.0539,100
30 Jan 2024364.00374.83363.68371.88370.2117,700
29 Jan 2024348.81364.45348.81363.88362.2520,700
26 Jan 2024349.80350.00345.00347.69346.1333,200
25 Jan 2024346.90349.10344.01347.16345.6028,400
24 Jan 2024355.71355.71343.52343.72342.1813,800
23 Jan 2024363.62363.62350.03350.37348.8022,500
22 Jan 2024355.40362.21355.40360.40358.7822,700
19 Jan 2024355.00356.74351.78356.44354.8427,000
18 Jan 2024363.36363.36352.00353.00351.4129,700
17 Jan 2024355.00365.01355.00360.19358.5735,300
16 Jan 2024362.20365.84356.04358.25356.6421,400
12 Jan 2024372.76373.01363.70365.98364.3424,600
11 Jan 2024387.37387.37371.01371.01369.3419,500
10 Jan 2024381.53391.10381.53391.10389.3425,900
09 Jan 2024380.77380.90377.00379.71378.0022,400
08 Jan 2024373.20384.39371.82382.97381.2551,400
05 Jan 2024387.02389.87373.52373.52371.8419,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...