UK markets open in 7 hours 39 minutes
NIKKEI 225
27,548.00+159.80(+0.58%)HANG SENG
27,321.98-401.82(-1.45%)CRUDE OIL
72.26+0.19(+0.26%)GOLD FUTURES
1,801.00-0.80(-0.04%)DOW
35,061.55+238.15(+0.68%)BTC-GBP
25,161.53+341.13(+1.37%)
Winmark Corporation (WINA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
208.48+1.78 (+0.86%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Jul 2021 | 205.99 | 208.48 | 205.99 | 208.48 | 208.48 | 3,200 |
| 22 Jul 2021 | 209.65 | 209.68 | 206.08 | 206.70 | 206.70 | 6,000 |
| 21 Jul 2021 | 218.02 | 218.02 | 214.00 | 214.00 | 214.00 | 3,500 |
| 20 Jul 2021 | 209.47 | 216.98 | 208.73 | 214.30 | 214.30 | 10,500 |
| 19 Jul 2021 | 209.97 | 211.25 | 206.24 | 206.78 | 206.78 | 11,600 |
| 16 Jul 2021 | 208.00 | 215.19 | 205.97 | 215.19 | 215.19 | 11,000 |
| 15 Jul 2021 | 201.40 | 206.46 | 200.81 | 206.45 | 206.45 | 11,500 |
| 14 Jul 2021 | 194.00 | 200.40 | 193.16 | 199.65 | 199.65 | 20,700 |
| 13 Jul 2021 | 194.60 | 195.11 | 193.75 | 194.29 | 194.29 | 16,400 |
| 12 Jul 2021 | 192.55 | 193.88 | 192.55 | 193.88 | 193.88 | 5,900 |
| 09 Jul 2021 | 192.20 | 192.80 | 192.01 | 192.80 | 192.80 | 6,300 |
| 08 Jul 2021 | 193.02 | 193.02 | 190.30 | 190.60 | 190.60 | 8,200 |
| 07 Jul 2021 | 195.04 | 196.89 | 193.96 | 194.40 | 194.40 | 14,600 |
| 06 Jul 2021 | 195.56 | 195.56 | 193.51 | 195.36 | 195.36 | 17,400 |
| 02 Jul 2021 | 193.99 | 195.68 | 193.99 | 194.90 | 194.90 | 10,600 |
| 01 Jul 2021 | 193.90 | 196.81 | 192.98 | 195.82 | 195.82 | 15,300 |
| 30 Jun 2021 | 191.07 | 193.19 | 190.70 | 192.08 | 192.08 | 19,500 |
| 29 Jun 2021 | 190.45 | 190.45 | 189.87 | 190.00 | 190.00 | 5,000 |
| 28 Jun 2021 | 191.05 | 192.30 | 189.51 | 190.70 | 190.70 | 16,600 |
| 25 Jun 2021 | 199.00 | 199.78 | 189.36 | 190.94 | 190.94 | 76,000 |
| 24 Jun 2021 | 197.46 | 198.93 | 196.60 | 198.70 | 198.70 | 15,400 |
| 23 Jun 2021 | 195.80 | 199.46 | 195.80 | 198.30 | 198.30 | 8,900 |
| 22 Jun 2021 | 197.80 | 199.37 | 197.80 | 199.37 | 199.37 | 11,500 |
| 21 Jun 2021 | 191.66 | 197.99 | 191.66 | 197.80 | 197.80 | 15,300 |
| 18 Jun 2021 | 192.10 | 195.88 | 189.00 | 189.63 | 189.63 | 29,100 |
| 17 Jun 2021 | 194.32 | 195.43 | 191.08 | 195.43 | 195.43 | 19,200 |
| 16 Jun 2021 | 195.45 | 195.85 | 193.00 | 195.70 | 195.70 | 13,300 |
| 15 Jun 2021 | 199.23 | 199.23 | 196.66 | 197.90 | 197.90 | 12,300 |
| 14 Jun 2021 | 200.72 | 200.72 | 197.70 | 197.70 | 197.70 | 8,600 |
| 11 Jun 2021 | 197.36 | 199.27 | 184.02 | 198.40 | 198.40 | 7,600 |
| 10 Jun 2021 | 197.95 | 198.66 | 195.09 | 197.70 | 197.70 | 5,200 |
| 09 Jun 2021 | 200.53 | 201.48 | 196.00 | 196.52 | 196.52 | 6,400 |
| 08 Jun 2021 | 200.00 | 201.99 | 199.09 | 200.33 | 200.33 | 11,400 |
| 07 Jun 2021 | 199.90 | 200.70 | 195.50 | 199.16 | 199.16 | 10,000 |
| 04 Jun 2021 | 197.00 | 199.66 | 195.00 | 196.51 | 196.51 | 5,500 |
| 03 Jun 2021 | 192.08 | 195.70 | 192.08 | 195.65 | 195.65 | 5,400 |
| 02 Jun 2021 | 193.14 | 194.88 | 190.32 | 194.88 | 194.88 | 12,900 |
| 01 Jun 2021 | 197.97 | 197.97 | 193.35 | 194.66 | 194.66 | 8,000 |
| 28 May 2021 | 195.91 | 195.91 | 194.24 | 195.82 | 195.82 | 4,500 |
| 27 May 2021 | 196.60 | 198.32 | 195.66 | 195.66 | 195.66 | 11,100 |
| 26 May 2021 | 196.99 | 198.44 | 195.34 | 196.56 | 196.56 | 6,000 |
| 25 May 2021 | 199.62 | 201.13 | 196.20 | 196.20 | 196.20 | 9,500 |
| 24 May 2021 | 191.10 | 202.42 | 191.10 | 200.48 | 200.48 | 15,500 |
| 21 May 2021 | 191.73 | 192.87 | 189.95 | 192.87 | 192.87 | 13,800 |
| 20 May 2021 | 191.89 | 192.00 | 189.36 | 190.30 | 190.30 | 9,200 |
| 19 May 2021 | 190.50 | 194.35 | 190.00 | 190.25 | 190.25 | 9,900 |
| 18 May 2021 | 197.00 | 197.00 | 194.06 | 194.81 | 194.81 | 8,800 |
| 17 May 2021 | 194.30 | 196.70 | 194.30 | 196.70 | 196.70 | 5,400 |
| 14 May 2021 | 195.22 | 197.49 | 195.22 | 197.08 | 197.08 | 6,400 |
| 13 May 2021 | 188.75 | 194.47 | 186.64 | 194.00 | 194.00 | 12,800 |
| 12 May 2021 | 192.43 | 193.90 | 185.66 | 185.66 | 185.66 | 11,800 |
| 11 May 2021 | 194.70 | 197.93 | 194.12 | 194.40 | 194.40 | 13,200 |
| 11 May 2021 | 0.45 Dividend | |||||
| 10 May 2021 | 198.01 | 198.10 | 194.92 | 195.52 | 195.07 | 5,000 |
| 07 May 2021 | 197.23 | 198.73 | 196.81 | 198.73 | 198.27 | 5,400 |
| 06 May 2021 | 198.95 | 198.98 | 195.99 | 196.51 | 196.06 | 13,900 |
| 05 May 2021 | 196.09 | 198.00 | 196.09 | 197.31 | 196.86 | 7,400 |
| 04 May 2021 | 196.00 | 197.29 | 195.55 | 196.62 | 196.17 | 7,200 |
| 03 May 2021 | 194.06 | 198.00 | 194.06 | 197.59 | 197.14 | 8,300 |
| 30 Apr 2021 | 191.25 | 195.00 | 190.08 | 192.57 | 192.13 | 15,000 |
| 29 Apr 2021 | 193.23 | 194.75 | 191.08 | 193.00 | 192.56 | 11,300 |
| 28 Apr 2021 | 193.77 | 193.77 | 192.05 | 192.50 | 192.06 | 5,800 |
| 27 Apr 2021 | 192.53 | 194.00 | 190.62 | 193.30 | 192.86 | 10,000 |
| 26 Apr 2021 | 191.99 | 193.45 | 191.00 | 191.51 | 191.07 | 14,600 |
| 23 Apr 2021 | 197.95 | 197.95 | 190.61 | 191.99 | 191.55 | 8,700 |
| 22 Apr 2021 | 199.94 | 199.94 | 195.16 | 196.99 | 196.54 | 5,100 |
| 21 Apr 2021 | 200.00 | 200.00 | 196.46 | 197.18 | 196.73 | 8,300 |
| 20 Apr 2021 | 200.00 | 200.99 | 197.53 | 200.91 | 200.45 | 10,500 |
| 19 Apr 2021 | 196.28 | 199.65 | 195.96 | 199.50 | 199.04 | 13,100 |
| 16 Apr 2021 | 191.79 | 196.69 | 190.03 | 196.37 | 195.92 | 8,100 |
| 15 Apr 2021 | 187.06 | 190.73 | 185.05 | 189.90 | 189.46 | 19,000 |
| 14 Apr 2021 | 185.55 | 186.24 | 183.18 | 185.48 | 185.05 | 17,500 |
| 13 Apr 2021 | 188.05 | 188.05 | 185.19 | 185.19 | 184.76 | 3,300 |
| 12 Apr 2021 | 188.06 | 188.15 | 187.25 | 187.50 | 187.07 | 5,800 |
| 09 Apr 2021 | 186.58 | 189.00 | 185.80 | 189.00 | 188.57 | 7,900 |
| 08 Apr 2021 | 186.67 | 190.49 | 186.42 | 187.70 | 187.27 | 12,400 |
| 07 Apr 2021 | 190.98 | 191.04 | 186.06 | 187.48 | 187.05 | 15,200 |
| 06 Apr 2021 | 194.38 | 194.95 | 189.92 | 193.64 | 193.19 | 7,300 |
| 05 Apr 2021 | 191.57 | 193.58 | 188.70 | 193.58 | 193.13 | 10,800 |
| 01 Apr 2021 | 186.50 | 194.35 | 185.87 | 191.06 | 190.62 | 13,000 |
| 31 Mar 2021 | 183.68 | 186.53 | 183.50 | 186.43 | 186.00 | 17,700 |
| 30 Mar 2021 | 182.50 | 185.89 | 182.50 | 184.85 | 184.42 | 7,300 |
| 29 Mar 2021 | 185.20 | 185.20 | 182.50 | 183.00 | 182.58 | 9,600 |
| 26 Mar 2021 | 185.54 | 186.05 | 184.75 | 186.05 | 185.62 | 5,900 |
| 25 Mar 2021 | 183.91 | 185.01 | 182.50 | 185.01 | 184.58 | 9,300 |
| 24 Mar 2021 | 185.40 | 186.75 | 182.67 | 182.67 | 182.25 | 8,700 |
| 23 Mar 2021 | 185.50 | 185.60 | 182.16 | 182.44 | 182.02 | 8,100 |
| 22 Mar 2021 | 185.40 | 187.19 | 185.21 | 186.47 | 186.04 | 9,200 |
| 19 Mar 2021 | 184.42 | 187.77 | 183.02 | 187.77 | 187.34 | 38,900 |
| 18 Mar 2021 | 184.00 | 186.66 | 183.45 | 184.38 | 183.96 | 9,200 |
| 17 Mar 2021 | 184.21 | 187.94 | 182.59 | 185.25 | 184.82 | 13,400 |
| 16 Mar 2021 | 182.98 | 184.89 | 182.50 | 184.40 | 183.98 | 16,700 |
| 15 Mar 2021 | 180.66 | 184.00 | 180.66 | 183.15 | 182.73 | 37,800 |
| 12 Mar 2021 | 182.40 | 183.01 | 179.74 | 181.86 | 181.44 | 33,700 |
| 11 Mar 2021 | 183.64 | 183.91 | 181.64 | 183.91 | 183.49 | 7,200 |
| 10 Mar 2021 | 183.75 | 184.71 | 182.50 | 183.50 | 183.08 | 14,200 |
| 09 Mar 2021 | 185.36 | 185.36 | 182.22 | 182.31 | 181.89 | 16,000 |
| 08 Mar 2021 | 181.40 | 185.00 | 181.40 | 184.50 | 184.08 | 17,500 |
| 05 Mar 2021 | 179.99 | 180.93 | 178.49 | 180.25 | 179.84 | 40,700 |
| 04 Mar 2021 | 180.00 | 180.65 | 177.34 | 178.26 | 177.85 | 31,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
