UK Markets close in 1 hr 29 mins

Winmark Corporation (WINA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
281.090.00 (0.00%)
As of 04:00PM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023278.56282.00277.40281.09281.098,900
01 Feb 2023281.64281.64275.55276.31276.3114,600
31 Jan 2023266.52281.66266.52280.80280.8018,500
30 Jan 2023261.09265.38261.08265.38265.388,700
27 Jan 2023267.91270.23261.09261.09261.097,300
26 Jan 2023262.20265.00259.93265.00265.004,400
25 Jan 2023258.68262.41258.68262.41262.414,000
24 Jan 2023264.27264.27258.90261.00261.004,600
23 Jan 2023269.66269.66262.57262.70262.7010,400
20 Jan 2023261.40264.21258.87264.14264.1411,200
19 Jan 2023258.02262.74255.76258.87258.8711,700
18 Jan 2023253.96262.56253.96256.60256.609,100
17 Jan 2023258.00264.84253.00254.35254.358,400
13 Jan 2023257.09258.63255.80258.17258.176,300
12 Jan 2023259.71259.71257.07259.37259.377,300
11 Jan 2023254.36259.11249.50256.68256.6815,400
10 Jan 2023244.07252.84244.07252.84252.845,600
09 Jan 2023249.86252.52243.71245.82245.827,600
06 Jan 2023241.00250.68241.00247.90247.909,000
05 Jan 2023239.90241.76238.66240.00240.009,000
04 Jan 2023239.22241.06239.05240.20240.2010,300
03 Jan 2023234.96238.98233.21237.65237.6513,100
30 Dec 2022236.46236.50233.72235.83235.838,000
29 Dec 2022235.07237.88234.71236.17236.175,300
28 Dec 2022236.17236.17233.99234.98234.988,300
27 Dec 2022240.88241.00235.26236.88236.886,800
23 Dec 2022237.56239.09237.56238.37238.376,600
22 Dec 2022239.47239.47235.48237.56237.569,100
21 Dec 2022235.49239.56235.00239.56239.5612,400
20 Dec 2022237.20238.45234.36234.88234.8810,900
19 Dec 2022242.14244.38237.98239.00239.0014,300
16 Dec 2022233.67242.13233.67240.21240.2129,900
15 Dec 2022243.78243.79234.00234.01234.0114,300
14 Dec 2022240.94241.92237.50240.89240.8914,400
13 Dec 2022243.61243.61239.73240.00240.0025,800
12 Dec 2022238.28242.18238.28240.90240.9011,100
09 Dec 2022240.81240.81237.70238.60238.608,800
08 Dec 2022242.27242.96239.15240.00240.0013,400
07 Dec 2022240.52244.78239.82240.00240.0017,900
06 Dec 2022242.23242.23236.36238.33238.3317,900
05 Dec 2022240.31242.00238.51241.63241.6331,100
02 Dec 2022242.00243.99240.10240.55240.5514,800
01 Dec 2022241.03245.34239.98244.19244.1914,800
30 Nov 2022242.55243.54239.73240.00240.0037,000
29 Nov 2022240.50241.88239.51241.07241.0716,300
28 Nov 2022241.98241.98240.12240.90240.909,900
25 Nov 2022243.06243.06240.47241.91241.913,900
23 Nov 2022247.00247.00238.17241.00241.0010,300
22 Nov 2022242.87245.63242.86245.43245.4312,400
21 Nov 2022235.53240.18234.38240.18240.1821,000
18 Nov 2022240.01240.01233.85235.44235.4439,100
17 Nov 2022234.83236.67232.27236.67236.6726,700
16 Nov 2022245.90246.57236.98238.64238.6423,800
15 Nov 2022250.05250.73248.01248.64248.6415,700
14 Nov 2022249.02251.43246.82247.68247.6815,900
11 Nov 2022253.87253.87250.02251.00251.0011,000
10 Nov 2022249.16254.55249.16252.08252.0822,900
09 Nov 2022244.64247.57244.64245.77245.7710,500
08 Nov 2022245.10247.65244.18247.43247.4312,000
07 Nov 2022248.39251.03245.99250.26250.2616,200
04 Nov 2022241.01243.98239.06243.91243.9116,100
03 Nov 2022246.70247.78238.92239.73239.7334,600
02 Nov 2022252.62252.62246.57246.57246.5712,900
01 Nov 2022252.11255.03249.80251.13251.1323,100
31 Oct 2022250.95252.57249.86251.64251.6427,600
28 Oct 2022245.77254.55245.77250.72250.7217,200
27 Oct 2022251.70251.94246.70247.65247.6522,500
26 Oct 2022244.95253.42244.95249.37249.3710,000
25 Oct 2022240.11246.10238.89244.95244.9526,900
24 Oct 2022237.65242.46237.65238.97238.9725,200
21 Oct 2022231.92235.12229.90234.85234.8531,900
20 Oct 2022232.06235.20228.90230.49230.4923,600
19 Oct 2022232.00235.99227.05234.21234.2138,300
18 Oct 2022235.01235.01229.00230.31230.3135,900
17 Oct 2022230.10234.34230.10234.25234.2511,700
14 Oct 2022231.44231.44228.10228.48228.486,500
13 Oct 2022223.11229.59222.71229.59229.5910,300
12 Oct 2022224.36226.16224.36224.54224.547,700
11 Oct 2022223.31223.31221.67222.81222.817,200
10 Oct 2022220.64220.64219.22219.22219.228,000
07 Oct 2022218.31218.31216.61217.01217.019,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...