UK Markets close in 2 hrs 3 mins

Winmark Corporation (WINA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
218.90+3.04 (+1.41%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 2021------
18 Oct 2021215.10221.90215.10218.90218.909,500
15 Oct 2021221.80223.00215.76215.86215.8612,400
14 Oct 2021206.95218.60206.95218.60218.6081,900
13 Oct 2021209.58211.16209.58210.25210.253,300
12 Oct 2021206.25206.29204.98204.98204.985,800
11 Oct 2021210.27210.27206.40206.40206.403,300
08 Oct 2021212.21212.21208.86208.86208.862,100
07 Oct 2021213.94213.94211.83212.00212.006,800
06 Oct 2021220.56220.93212.17212.17212.174,700
05 Oct 2021215.64218.50212.88215.50215.504,900
04 Oct 2021215.55219.00215.49215.49215.493,300
01 Oct 2021218.37223.20216.11218.20218.207,100
30 Sept 2021219.34219.34215.03215.03215.033,900
29 Sept 2021224.60224.60216.61220.19220.193,400
28 Sept 2021217.52218.17216.88217.40217.403,200
27 Sept 2021215.68225.77215.68223.55223.556,800
24 Sept 2021216.33216.33216.33216.33216.332,100
23 Sept 2021216.00219.20216.00217.79217.797,000
22 Sept 2021214.98214.98213.32214.67214.672,200
21 Sept 2021212.00212.97211.60211.60211.602,600
20 Sept 2021211.07211.98205.51211.37211.376,000
17 Sept 2021204.71214.25204.71213.91213.9133,300
16 Sept 2021201.25204.31201.25204.31204.316,800
15 Sept 2021200.11204.39200.11201.40201.408,600
14 Sept 2021202.80204.89200.56200.56200.567,900
13 Sept 2021205.15206.16204.05204.90204.905,700
10 Sept 2021202.00208.06202.00204.35204.3510,100
09 Sept 2021205.61209.20201.01201.01201.018,900
08 Sept 2021208.06208.06204.86204.86204.865,000
07 Sept 2021207.95209.99207.75209.99209.993,300
03 Sept 2021207.00207.95204.72207.95207.952,700
02 Sept 2021202.09208.71202.09207.95207.955,800
01 Sept 2021205.79205.79202.97204.47204.473,900
31 Aug 2021208.00212.44208.00209.63209.6310,400
30 Aug 2021206.07206.07206.07206.07206.072,200
27 Aug 2021203.96205.98203.27205.98205.984,800
26 Aug 2021202.39204.89202.38203.22203.225,100
25 Aug 2021201.00202.99201.00201.12201.126,800
24 Aug 2021205.00206.05201.87204.99204.994,500
23 Aug 2021195.33207.47195.33205.98205.983,700
20 Aug 2021201.78208.40201.78208.40208.406,300
19 Aug 2021202.06207.06201.80203.00203.004,900
18 Aug 2021200.15204.95200.15202.18202.186,100
17 Aug 2021199.20201.46199.15200.55200.554,900
16 Aug 2021201.50203.85201.49203.85203.852,700
13 Aug 2021203.00205.36201.75201.75201.753,900
12 Aug 2021208.96208.96201.75202.23202.236,700
11 Aug 2021203.53204.88201.69204.88204.884,500
10 Aug 2021203.58206.74203.58204.13204.133,600
10 Aug 20210.45 Dividend
09 Aug 2021204.18204.18201.39201.39200.942,100
06 Aug 2021201.30203.11199.50203.01202.566,700
05 Aug 2021205.18205.18200.12200.95200.505,600
04 Aug 2021206.44206.44202.94205.10204.644,700
03 Aug 2021208.00208.00205.68207.97207.514,000
02 Aug 2021210.02210.02206.83208.15207.685,400
30 Jul 2021202.12211.97191.92210.82210.3514,200
29 Jul 2021206.70206.70206.70206.70206.242,100
28 Jul 2021203.67208.00203.21204.68204.227,900
27 Jul 2021206.06206.66204.20206.30205.845,200
26 Jul 2021210.98210.98207.55207.55207.093,700
23 Jul 2021205.99208.48205.99208.48208.013,200
22 Jul 2021209.65209.68206.08206.70206.246,000
21 Jul 2021218.02218.02214.00214.00213.523,500
20 Jul 2021209.47216.98208.73214.30213.8210,500
19 Jul 2021209.97211.25206.24206.78206.3211,600
16 Jul 2021208.00215.19205.97215.19214.7111,000
15 Jul 2021201.40206.46200.81206.45205.9911,500
14 Jul 2021194.00200.40193.16199.65199.2020,700
13 Jul 2021194.60195.11193.75194.29193.8616,400
12 Jul 2021192.55193.88192.55193.88193.455,900
09 Jul 2021192.20192.80192.01192.80192.376,300
08 Jul 2021193.02193.02190.30190.60190.178,200
07 Jul 2021195.04196.89193.96194.40193.9714,600
06 Jul 2021195.56195.56193.51195.36194.9217,400
02 Jul 2021193.99195.68193.99194.90194.4610,600
01 Jul 2021193.90196.81192.98195.82195.3815,300
30 Jun 2021191.07193.19190.70192.08191.6519,500
29 Jun 2021190.45190.45189.87190.00189.585,000
28 Jun 2021191.05192.30189.51190.70190.2716,600
25 Jun 2021199.00199.78189.36190.94190.5176,000
24 Jun 2021197.46198.93196.60198.70198.2615,400
23 Jun 2021195.80199.46195.80198.30197.868,900
22 Jun 2021197.80199.37197.80199.37198.9211,500
21 Jun 2021191.66197.99191.66197.80197.3615,300
18 Jun 2021192.10195.88189.00189.63189.2129,100
17 Jun 2021194.32195.43191.08195.43194.9919,200
16 Jun 2021195.45195.85193.00195.70195.2613,300
15 Jun 2021199.23199.23196.66197.90197.4612,300
14 Jun 2021200.72200.72197.70197.70197.268,600
11 Jun 2021197.36199.27184.02198.40197.967,600
10 Jun 2021197.95198.66195.09197.70197.265,200
09 Jun 2021200.53201.48196.00196.52196.086,400
08 Jun 2021200.00201.99199.09200.33199.8811,400
07 Jun 2021199.90200.70195.50199.16198.7110,000
04 Jun 2021197.00199.66195.00196.51196.075,500
03 Jun 2021192.08195.70192.08195.65195.215,400
02 Jun 2021193.14194.88190.32194.88194.4412,900
01 Jun 2021197.97197.97193.35194.66194.238,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...