UK Markets close in 5 hrs 43 mins

Winmark Corporation (WINA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
202.60+4.96 (+2.51%)
At close: 04:00PM EDT
202.60 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2022------
24 Jun 2022196.90204.07196.90202.60202.60116,600
23 Jun 2022195.17199.58195.17197.64197.6416,800
22 Jun 2022193.54196.40192.53192.78192.7812,500
21 Jun 2022194.55198.33194.55195.70195.7014,800
17 Jun 2022191.63194.90191.63192.50192.5033,800
16 Jun 2022193.96195.03188.52188.72188.7227,400
15 Jun 2022200.89201.14196.63196.91196.9113,300
14 Jun 2022192.50197.86192.50196.21196.2110,400
13 Jun 2022188.95196.59188.95194.39194.3916,600
10 Jun 2022199.86199.86192.37192.37192.378,800
09 Jun 2022199.38200.74198.75200.62200.6210,700
08 Jun 2022200.25201.36197.83198.25198.258,100
07 Jun 2022203.24204.09201.94203.23203.238,500
06 Jun 2022198.54201.61197.98201.55201.559,900
03 Jun 2022194.85197.95194.25197.13197.1317,900
02 Jun 2022192.13197.16192.13197.16197.1619,400
01 Jun 2022199.63199.63192.50192.94192.9416,800
31 May 2022194.15197.80193.02197.80197.8033,200
27 May 2022196.05197.24193.67195.74195.7425,800
26 May 2022196.98198.00194.60196.97196.9728,200
25 May 2022189.39194.66189.39193.24193.2431,400
24 May 2022188.21189.93185.27188.87188.8728,200
23 May 2022190.29194.00186.21189.74189.7419,600
20 May 2022193.93193.93183.94190.01190.0119,200
19 May 2022192.32197.08189.27192.08192.0814,400
18 May 2022199.09199.09194.39195.20195.2010,000
17 May 2022204.00206.92204.00206.81206.819,300
16 May 2022206.19206.69204.48204.48204.488,800
13 May 2022210.02210.90208.60208.87208.8710,100
12 May 2022207.25211.90205.40211.90211.9013,600
11 May 2022208.80215.00206.51207.50207.5021,200
10 May 2022213.10215.52205.70206.99206.9916,300
09 May 2022205.00218.78205.00214.66214.6617,500
06 May 2022205.00207.61203.35206.33206.3312,600
05 May 2022214.68216.12204.02206.42206.4214,900
04 May 2022207.35216.70207.35216.70216.7013,600
03 May 2022204.57207.12204.57206.46206.4612,100
02 May 2022203.35209.39203.32204.21204.2115,100
29 Apr 2022208.69208.69199.75203.20203.2013,400
28 Apr 2022207.01211.57206.55208.69208.6913,100
27 Apr 2022209.67209.80200.85202.19202.1913,700
26 Apr 2022213.48214.89205.73207.98207.9811,600
25 Apr 2022215.80217.74212.21217.74217.749,400
22 Apr 2022218.65218.77218.65218.77218.773,800
21 Apr 2022223.20223.80220.09222.04222.0410,400
20 Apr 2022225.41226.51222.44223.40223.405,900
19 Apr 2022230.00230.14226.98226.98226.987,700
18 Apr 2022225.94229.50222.85225.25225.257,800
14 Apr 2022217.85223.28217.85222.44222.447,200
13 Apr 2022215.83220.42215.83217.84217.845,200
12 Apr 2022218.14219.55215.56216.00216.005,800
11 Apr 2022220.63220.63215.32216.38216.385,600
08 Apr 2022222.29223.25220.33222.20222.206,800
07 Apr 2022218.19221.45218.19221.05221.055,600
06 Apr 2022213.55217.79213.55216.10216.1012,300
05 Apr 2022215.28217.50211.68214.70214.708,200
04 Apr 2022215.49219.66213.06216.78216.7810,200
01 Apr 2022218.99220.95214.92216.75216.759,600
31 Mar 2022228.38228.38215.52220.00220.0014,200
30 Mar 2022231.67231.67224.11226.06226.067,900
29 Mar 2022225.14234.33225.14234.33234.3310,300
28 Mar 2022227.33227.33222.82225.16225.164,600
25 Mar 2022231.81231.81226.02226.25226.256,000
24 Mar 2022231.11231.11224.65227.25227.254,300
23 Mar 2022233.52235.62232.59232.59232.598,600
22 Mar 2022234.13238.69234.13235.61235.614,200
21 Mar 2022236.28236.28233.54235.00235.005,600
18 Mar 2022231.00236.29231.00232.19232.1918,700
17 Mar 2022232.30234.21229.42231.00231.004,400
16 Mar 2022229.41233.49228.10230.59230.599,700
15 Mar 2022225.60230.00225.60230.00230.004,100
14 Mar 2022225.22229.00225.00226.66226.667,600
11 Mar 2022228.08228.08222.64222.64222.646,500
10 Mar 2022225.00228.69225.00226.55226.558,500
09 Mar 2022226.84227.60226.81227.60227.604,100
08 Mar 2022225.80226.05220.50221.47221.477,700
07 Mar 2022224.82227.01224.40224.40224.408,800
04 Mar 2022225.62228.88225.08225.26225.264,400
03 Mar 2022224.89231.40224.89228.40228.405,300
02 Mar 2022235.81238.54232.33233.68233.689,200
01 Mar 2022227.24231.00227.12231.00231.0011,900
28 Feb 2022234.00234.00225.35226.22226.226,900
25 Feb 2022230.00234.40230.00233.98233.985,000
24 Feb 2022212.94230.25212.94230.25230.2514,700
23 Feb 2022216.60222.70216.60220.46220.4613,100
22 Feb 2022218.30220.77214.50216.60216.6017,400
18 Feb 2022217.66223.32217.66220.42220.428,400
17 Feb 2022222.60222.65218.83219.67219.679,300
16 Feb 2022217.67224.00217.67222.60222.6010,700
15 Feb 2022216.05217.67216.05217.67217.677,800
14 Feb 2022210.80214.96210.80211.95211.957,900
11 Feb 2022212.18212.18212.18212.18212.182,200
10 Feb 2022222.00222.66215.05215.78215.7816,000
09 Feb 2022225.03226.16223.04226.16226.1610,700
08 Feb 2022220.80223.10219.88222.65222.659,700
08 Feb 20220.45 Dividend
07 Feb 2022217.50222.30217.50221.95221.5010,900
04 Feb 2022215.22217.11214.00216.80216.3613,200
03 Feb 2022221.01222.54216.60216.60216.168,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...