UK markets open in 7 hours 39 minutes

Winmark Corporation (WINA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
208.48+1.78 (+0.86%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2021205.99208.48205.99208.48208.483,200
22 Jul 2021209.65209.68206.08206.70206.706,000
21 Jul 2021218.02218.02214.00214.00214.003,500
20 Jul 2021209.47216.98208.73214.30214.3010,500
19 Jul 2021209.97211.25206.24206.78206.7811,600
16 Jul 2021208.00215.19205.97215.19215.1911,000
15 Jul 2021201.40206.46200.81206.45206.4511,500
14 Jul 2021194.00200.40193.16199.65199.6520,700
13 Jul 2021194.60195.11193.75194.29194.2916,400
12 Jul 2021192.55193.88192.55193.88193.885,900
09 Jul 2021192.20192.80192.01192.80192.806,300
08 Jul 2021193.02193.02190.30190.60190.608,200
07 Jul 2021195.04196.89193.96194.40194.4014,600
06 Jul 2021195.56195.56193.51195.36195.3617,400
02 Jul 2021193.99195.68193.99194.90194.9010,600
01 Jul 2021193.90196.81192.98195.82195.8215,300
30 Jun 2021191.07193.19190.70192.08192.0819,500
29 Jun 2021190.45190.45189.87190.00190.005,000
28 Jun 2021191.05192.30189.51190.70190.7016,600
25 Jun 2021199.00199.78189.36190.94190.9476,000
24 Jun 2021197.46198.93196.60198.70198.7015,400
23 Jun 2021195.80199.46195.80198.30198.308,900
22 Jun 2021197.80199.37197.80199.37199.3711,500
21 Jun 2021191.66197.99191.66197.80197.8015,300
18 Jun 2021192.10195.88189.00189.63189.6329,100
17 Jun 2021194.32195.43191.08195.43195.4319,200
16 Jun 2021195.45195.85193.00195.70195.7013,300
15 Jun 2021199.23199.23196.66197.90197.9012,300
14 Jun 2021200.72200.72197.70197.70197.708,600
11 Jun 2021197.36199.27184.02198.40198.407,600
10 Jun 2021197.95198.66195.09197.70197.705,200
09 Jun 2021200.53201.48196.00196.52196.526,400
08 Jun 2021200.00201.99199.09200.33200.3311,400
07 Jun 2021199.90200.70195.50199.16199.1610,000
04 Jun 2021197.00199.66195.00196.51196.515,500
03 Jun 2021192.08195.70192.08195.65195.655,400
02 Jun 2021193.14194.88190.32194.88194.8812,900
01 Jun 2021197.97197.97193.35194.66194.668,000
28 May 2021195.91195.91194.24195.82195.824,500
27 May 2021196.60198.32195.66195.66195.6611,100
26 May 2021196.99198.44195.34196.56196.566,000
25 May 2021199.62201.13196.20196.20196.209,500
24 May 2021191.10202.42191.10200.48200.4815,500
21 May 2021191.73192.87189.95192.87192.8713,800
20 May 2021191.89192.00189.36190.30190.309,200
19 May 2021190.50194.35190.00190.25190.259,900
18 May 2021197.00197.00194.06194.81194.818,800
17 May 2021194.30196.70194.30196.70196.705,400
14 May 2021195.22197.49195.22197.08197.086,400
13 May 2021188.75194.47186.64194.00194.0012,800
12 May 2021192.43193.90185.66185.66185.6611,800
11 May 2021194.70197.93194.12194.40194.4013,200
11 May 20210.45 Dividend
10 May 2021198.01198.10194.92195.52195.075,000
07 May 2021197.23198.73196.81198.73198.275,400
06 May 2021198.95198.98195.99196.51196.0613,900
05 May 2021196.09198.00196.09197.31196.867,400
04 May 2021196.00197.29195.55196.62196.177,200
03 May 2021194.06198.00194.06197.59197.148,300
30 Apr 2021191.25195.00190.08192.57192.1315,000
29 Apr 2021193.23194.75191.08193.00192.5611,300
28 Apr 2021193.77193.77192.05192.50192.065,800
27 Apr 2021192.53194.00190.62193.30192.8610,000
26 Apr 2021191.99193.45191.00191.51191.0714,600
23 Apr 2021197.95197.95190.61191.99191.558,700
22 Apr 2021199.94199.94195.16196.99196.545,100
21 Apr 2021200.00200.00196.46197.18196.738,300
20 Apr 2021200.00200.99197.53200.91200.4510,500
19 Apr 2021196.28199.65195.96199.50199.0413,100
16 Apr 2021191.79196.69190.03196.37195.928,100
15 Apr 2021187.06190.73185.05189.90189.4619,000
14 Apr 2021185.55186.24183.18185.48185.0517,500
13 Apr 2021188.05188.05185.19185.19184.763,300
12 Apr 2021188.06188.15187.25187.50187.075,800
09 Apr 2021186.58189.00185.80189.00188.577,900
08 Apr 2021186.67190.49186.42187.70187.2712,400
07 Apr 2021190.98191.04186.06187.48187.0515,200
06 Apr 2021194.38194.95189.92193.64193.197,300
05 Apr 2021191.57193.58188.70193.58193.1310,800
01 Apr 2021186.50194.35185.87191.06190.6213,000
31 Mar 2021183.68186.53183.50186.43186.0017,700
30 Mar 2021182.50185.89182.50184.85184.427,300
29 Mar 2021185.20185.20182.50183.00182.589,600
26 Mar 2021185.54186.05184.75186.05185.625,900
25 Mar 2021183.91185.01182.50185.01184.589,300
24 Mar 2021185.40186.75182.67182.67182.258,700
23 Mar 2021185.50185.60182.16182.44182.028,100
22 Mar 2021185.40187.19185.21186.47186.049,200
19 Mar 2021184.42187.77183.02187.77187.3438,900
18 Mar 2021184.00186.66183.45184.38183.969,200
17 Mar 2021184.21187.94182.59185.25184.8213,400
16 Mar 2021182.98184.89182.50184.40183.9816,700
15 Mar 2021180.66184.00180.66183.15182.7337,800
12 Mar 2021182.40183.01179.74181.86181.4433,700
11 Mar 2021183.64183.91181.64183.91183.497,200
10 Mar 2021183.75184.71182.50183.50183.0814,200
09 Mar 2021185.36185.36182.22182.31181.8916,000
08 Mar 2021181.40185.00181.40184.50184.0817,500
05 Mar 2021179.99180.93178.49180.25179.8440,700
04 Mar 2021180.00180.65177.34178.26177.8531,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...