UK Markets close in 1 hr 7 mins

Winmark Corporation (WINA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
222.09+2.99 (+1.36%)
As of 10:12AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2022221.68222.09219.37222.09222.092,370
18 Jan 2022224.12225.50219.10219.10219.107,700
14 Jan 2022221.00225.13218.75224.02224.0213,300
13 Jan 2022226.66229.79222.01222.01222.018,300
12 Jan 2022228.55228.61226.15226.15226.154,400
11 Jan 2022232.15238.24232.00234.17234.175,700
10 Jan 2022233.50233.71225.15232.16232.167,300
07 Jan 2022241.50241.50233.76233.76233.766,800
06 Jan 2022242.49242.91241.58241.68241.684,500
05 Jan 2022250.17251.24240.96240.96240.964,000
04 Jan 2022250.57253.50246.07251.00251.003,400
03 Jan 2022254.82254.82248.70248.70248.705,000
31 Dec 2021245.41251.09245.09248.29248.292,500
30 Dec 2021246.00248.89242.81244.70244.704,500
29 Dec 2021250.00251.05245.05245.05245.054,800
28 Dec 2021250.00250.00247.86247.86247.862,500
27 Dec 2021252.02255.33247.71250.10250.108,300
23 Dec 2021241.20243.89241.11241.88241.882,700
22 Dec 2021240.76242.61240.71240.96240.963,200
21 Dec 2021244.91244.91237.72239.01239.014,200
20 Dec 2021238.49241.01236.87236.87236.8710,900
17 Dec 2021243.02243.02236.70242.63242.6318,300
16 Dec 2021250.96250.96238.34240.73240.737,100
15 Dec 2021241.94243.59240.50243.31243.319,400
14 Dec 2021249.83249.83242.58242.58242.5812,000
13 Dec 2021257.82258.82253.33253.54253.548,000
10 Dec 2021261.36261.36261.32261.32261.322,600
09 Dec 2021262.48263.43260.25262.78262.783,500
08 Dec 2021264.66268.55264.66266.39266.393,900
07 Dec 2021267.29267.37264.99264.99264.993,200
06 Dec 2021256.50261.00254.33257.96257.968,800
03 Dec 2021259.64259.64252.00256.00256.006,200
02 Dec 2021250.30258.03250.30258.03258.035,500
01 Dec 2021257.67265.06254.41254.41254.4110,500
30 Nov 2021258.38263.78251.58252.10252.1011,900
29 Nov 2021267.58275.83265.08265.32265.3218,800
26 Nov 2021264.52268.05260.90267.00267.0011,600
24 Nov 2021269.74269.74265.52266.95266.957,900
23 Nov 2021270.00270.20263.02266.12266.128,900
22 Nov 2021268.00270.25264.66267.62267.627,700
19 Nov 2021269.41274.95264.57264.80264.806,000
18 Nov 2021271.04275.00270.42272.14272.1414,300
17 Nov 2021266.81269.00266.81269.00269.006,600
16 Nov 2021265.07270.03265.07267.87267.876,200
15 Nov 2021263.16277.99260.66269.90269.9017,000
12 Nov 2021256.98259.90256.98259.90259.905,100
11 Nov 2021257.98257.98245.53253.76253.765,100
10 Nov 2021253.00253.28249.26249.26249.266,700
09 Nov 2021254.20259.99244.32255.42255.4210,600
09 Nov 20217.5 Dividend
08 Nov 2021258.89276.52256.21260.01252.5116,300
05 Nov 2021254.86256.89249.02256.89249.488,400
04 Nov 2021250.97258.00244.80247.95240.806,700
03 Nov 2021237.00251.17237.00248.98241.805,200
02 Nov 2021235.34243.22231.67236.21229.4010,100
01 Nov 2021237.97241.89236.00237.15230.317,700
29 Oct 2021226.35235.08226.35232.82226.105,500
28 Oct 2021226.90229.77224.10227.75221.1812,600
27 Oct 2021224.58225.25222.08224.00217.543,600
26 Oct 2021221.50226.09221.42226.00219.484,900
25 Oct 2021218.00218.26216.00218.00211.718,700
22 Oct 2021216.50218.50216.50218.00211.716,600
21 Oct 2021218.67220.00216.30219.25212.938,900
20 Oct 2021216.99218.67215.00218.67212.365,200
19 Oct 2021218.50218.50213.96215.56209.342,900
18 Oct 2021215.10221.90215.10218.90212.599,500
15 Oct 2021221.80223.00215.76215.86209.6312,400
14 Oct 2021206.95218.60206.95218.60212.2981,900
13 Oct 2021209.58211.16209.58210.25204.193,300
12 Oct 2021206.25206.29204.98204.98199.075,800
11 Oct 2021210.27210.27206.40206.40200.453,300
08 Oct 2021212.21212.21208.86208.86202.842,100
07 Oct 2021213.94213.94211.83212.00205.886,800
06 Oct 2021220.56220.93212.17212.17206.054,700
05 Oct 2021215.64218.50212.88215.50209.284,900
04 Oct 2021215.55219.00215.49215.49209.273,300
01 Oct 2021218.37223.20216.11218.20211.917,100
30 Sept 2021219.34219.34215.03215.03208.833,900
29 Sept 2021224.60224.60216.61220.19213.843,400
28 Sept 2021217.52218.17216.88217.40211.133,200
27 Sept 2021215.68225.77215.68223.55217.106,800
24 Sept 2021216.33216.33216.33216.33210.092,100
23 Sept 2021216.00219.20216.00217.79211.517,000
22 Sept 2021214.98214.98213.32214.67208.482,200
21 Sept 2021212.00212.97211.60211.60205.502,600
20 Sept 2021211.07211.98205.51211.37205.276,000
17 Sept 2021204.71214.25204.71213.91207.7433,300
16 Sept 2021201.25204.31201.25204.31198.426,800
15 Sept 2021200.11204.39200.11201.40195.598,600
14 Sept 2021202.80204.89200.56200.56194.777,900
13 Sept 2021205.15206.16204.05204.90198.995,700
10 Sept 2021202.00208.06202.00204.35198.4610,100
09 Sept 2021205.61209.20201.01201.01195.218,900
08 Sept 2021208.06208.06204.86204.86198.955,000
07 Sept 2021207.95209.99207.75209.99203.933,300
03 Sept 2021207.00207.95204.72207.95201.952,700
02 Sept 2021202.09208.71202.09207.95201.955,800
01 Sept 2021205.79205.79202.97204.47198.573,900
31 Aug 2021208.00212.44208.00209.63203.5810,400
30 Aug 2021206.07206.07206.07206.07200.132,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...