UK markets close in 1 hour 57 minutes

Winmark Corporation (WINA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
219.90-1.40 (-0.63%)
As of 09:30AM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 2022223.40219.90219.90219.90219.9060
06 Oct 2022223.40223.40219.76221.30221.307,700
05 Oct 2022222.82224.47222.37223.53223.536,300
04 Oct 2022221.28224.74220.02224.00224.0011,000
03 Oct 2022219.22220.88219.22219.99219.998,200
30 Sept 2022221.96221.96216.34216.34216.3418,400
29 Sept 2022217.53217.53215.57215.78215.7810,000
28 Sept 2022218.67222.95218.67219.99219.999,700
27 Sept 2022214.90217.02214.90215.46215.4611,600
26 Sept 2022220.00220.46213.87214.15214.1510,800
23 Sept 2022220.73220.73217.04218.18218.188,000
22 Sept 2022216.70219.63215.85219.39219.3911,500
21 Sept 2022220.16222.01216.66216.66216.6617,300
20 Sept 2022218.56222.22217.81219.97219.9716,000
19 Sept 2022220.58221.00218.90220.70220.7011,500
16 Sept 2022217.84218.96215.00218.96218.9626,900
15 Sept 2022218.37218.91216.00217.60217.609,500
14 Sept 2022217.86220.43215.00218.97218.9710,500
13 Sept 2022219.39219.52216.76217.44217.4412,800
12 Sept 2022224.28225.25223.50223.50223.507,000
09 Sept 2022220.15221.22218.58221.10221.109,200
08 Sept 2022216.01221.50215.27221.50221.508,700
07 Sept 2022210.68221.26210.68219.98219.989,800
06 Sept 2022213.95213.95211.47213.72213.7212,000
02 Sept 2022215.65215.65209.00210.94210.9417,700
01 Sept 2022206.50213.19206.50213.19213.1912,400
31 Aug 2022210.47210.47206.37206.37206.3713,200
30 Aug 2022206.88216.41206.88216.41216.4112,000
29 Aug 2022215.14215.24209.20210.00210.008,100
26 Aug 2022224.50224.50214.65214.65214.6512,800
25 Aug 2022225.50226.31223.75226.31226.318,300
24 Aug 2022225.55228.70223.24225.45225.456,000
23 Aug 2022228.70228.70226.70226.70226.707,700
22 Aug 2022227.51229.40225.12225.12225.1213,400
19 Aug 2022235.59235.98229.51230.17230.177,700
18 Aug 2022234.69238.08234.15238.00238.007,700
17 Aug 2022238.12238.94235.19238.85238.855,200
16 Aug 2022238.52243.79238.52239.28239.288,600
15 Aug 2022231.46234.14230.97234.14234.146,500
12 Aug 2022226.05233.26226.05233.26233.268,700
11 Aug 2022226.40227.00223.20225.45225.4511,000
10 Aug 2022223.99226.89221.00226.40226.4019,400
09 Aug 2022227.30227.30221.28221.76221.767,100
09 Aug 20220.7 Dividend
08 Aug 2022229.79230.56227.28229.00228.3010,400
05 Aug 2022220.50225.34220.50224.05223.378,400
04 Aug 2022222.60223.73220.28222.89222.218,100
03 Aug 2022226.25228.52223.36224.40223.7119,400
02 Aug 2022224.15224.94222.31222.31221.638,300
01 Aug 2022222.90230.88222.90229.15228.4513,700
29 Jul 2022218.34223.54217.15222.15221.478,600
28 Jul 2022214.71220.49214.71218.60217.9311,000
27 Jul 2022211.29213.44208.19212.58211.939,700
26 Jul 2022208.80209.98207.80209.74209.1010,500
25 Jul 2022208.67210.44202.89207.66207.0323,700
22 Jul 2022209.46209.55206.42208.30207.667,800
21 Jul 2022211.00211.00209.38210.97210.336,400
20 Jul 2022211.82212.07206.53211.39210.7410,500
19 Jul 2022204.85213.80204.85213.06212.4113,600
18 Jul 2022206.99209.97202.62203.94203.3211,700
15 Jul 2022205.48208.98205.48206.40205.778,500
14 Jul 2022203.57205.56201.00203.00202.386,700
13 Jul 2022198.93202.84198.93201.61200.999,900
12 Jul 2022201.72201.80199.46200.35199.746,300
11 Jul 2022200.00200.00196.64197.56196.965,400
08 Jul 2022200.81202.71198.99200.25199.647,400
07 Jul 2022202.75202.96201.79202.96202.348,400
06 Jul 2022201.13201.13199.00199.52198.915,200
05 Jul 2022194.52203.65194.31202.80202.189,800
01 Jul 2022197.46198.77196.41198.77198.166,500
30 Jun 2022190.81196.19190.81195.57194.9711,000
29 Jun 2022192.50194.61192.50194.53193.9410,200
28 Jun 2022202.93202.93193.36193.46192.8710,400
27 Jun 2022204.58204.58200.06201.05200.449,700
24 Jun 2022196.90204.07196.90202.60201.98116,600
23 Jun 2022195.17199.58195.17197.64197.0416,800
22 Jun 2022193.54196.40192.53192.78192.1912,500
21 Jun 2022194.55198.33194.55195.70195.1014,800
17 Jun 2022191.63194.90191.63192.50191.9133,800
16 Jun 2022193.96195.03188.52188.72188.1427,400
15 Jun 2022200.89201.14196.63196.91196.3113,300
14 Jun 2022192.50197.86192.50196.21195.6110,400
13 Jun 2022188.95196.59188.95194.39193.8016,600
10 Jun 2022199.86199.86192.37192.37191.788,800
09 Jun 2022199.38200.74198.75200.62200.0110,700
08 Jun 2022200.25201.36197.83198.25197.648,100
07 Jun 2022203.24204.09201.94203.23202.618,500
06 Jun 2022198.54201.61197.98201.55200.939,900
03 Jun 2022194.85197.95194.25197.13196.5317,900
02 Jun 2022192.13197.16192.13197.16196.5619,400
01 Jun 2022199.63199.63192.50192.94192.3516,800
31 May 2022194.15197.80193.02197.80197.2033,200
27 May 2022196.05197.24193.67195.74195.1425,800
26 May 2022196.98198.00194.60196.97196.3728,200
25 May 2022189.39194.66189.39193.24192.6531,400
24 May 2022188.21189.93185.27188.87188.2928,200
23 May 2022190.29194.00186.21189.74189.1619,600
20 May 2022193.93193.93183.94190.01189.4319,200
19 May 2022192.32197.08189.27192.08191.4914,400
18 May 2022199.09199.09194.39195.20194.6010,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...