UK markets closed

Winmark Corporation (WINA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
389.49-9.33 (-2.34%)
At close: 04:00PM EDT
389.00 -0.49 (-0.13%)
After hours: 04:04PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024399.80402.33386.20389.49389.4930,600
18 Jul 2024405.21414.04393.21398.82398.8240,800
17 Jul 2024415.57424.04408.97409.92409.9247,000
16 Jul 2024401.95431.67400.11423.00423.0058,000
15 Jul 2024396.60400.99390.24397.01397.0139,100
12 Jul 2024389.15396.23389.15392.62392.6230,400
11 Jul 2024368.29393.74368.26388.98388.9840,500
10 Jul 2024357.99363.20357.99363.20363.2018,400
09 Jul 2024354.28355.77354.04355.00355.0015,100
08 Jul 2024351.37358.00349.50350.90350.9013,700
05 Jul 2024351.95355.80349.00349.15349.1540,500
03 Jul 2024345.00352.67345.00352.67352.679,800
02 Jul 2024344.17347.80343.79345.18345.1814,100
01 Jul 2024349.28349.28344.56346.61346.6117,200
28 Jun 2024348.80356.96348.80352.63352.6333,900
27 Jun 2024351.66351.66346.51348.80348.8019,500
26 Jun 2024349.32358.29349.32353.77353.7714,800
25 Jun 2024359.33363.94358.76361.42361.4213,100
24 Jun 2024357.72370.98354.00362.40362.4019,200
21 Jun 2024354.66366.21354.21357.20357.2069,100
20 Jun 2024361.11365.85350.38355.13355.1325,600
18 Jun 2024356.05362.67352.88362.67362.6765,100
17 Jun 2024343.77355.99343.77355.93355.9327,800
14 Jun 2024342.27347.56338.41347.56347.5613,600
13 Jun 2024356.33356.33346.68347.11347.1111,600
12 Jun 2024346.78358.00346.78355.70355.7032,600
11 Jun 2024336.77342.86335.15342.70342.7024,800
10 Jun 2024333.76338.01330.25336.77336.7728,000
07 Jun 2024333.69333.69333.69333.69333.6910,000
06 Jun 2024347.29347.29341.31343.80343.809,700
05 Jun 2024342.20347.63342.20346.57346.5710,200
04 Jun 2024350.06352.69342.25343.01343.0110,300
03 Jun 2024356.25363.14356.25358.83358.8318,500
31 May 2024346.24355.99346.24355.90355.9024,500
30 May 2024343.53348.23341.26342.99342.999,600
29 May 2024347.68347.68341.02341.02341.0211,800
28 May 2024351.58357.99350.55350.55350.5520,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...