Winmark Corporation (WINA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 278.56 | 282.00 | 277.40 | 281.09 | 281.09 | 8,900 |
| 01 Feb 2023 | 281.64 | 281.64 | 275.55 | 276.31 | 276.31 | 14,600 |
| 31 Jan 2023 | 266.52 | 281.66 | 266.52 | 280.80 | 280.80 | 18,500 |
| 30 Jan 2023 | 261.09 | 265.38 | 261.08 | 265.38 | 265.38 | 8,700 |
| 27 Jan 2023 | 267.91 | 270.23 | 261.09 | 261.09 | 261.09 | 7,300 |
| 26 Jan 2023 | 262.20 | 265.00 | 259.93 | 265.00 | 265.00 | 4,400 |
| 25 Jan 2023 | 258.68 | 262.41 | 258.68 | 262.41 | 262.41 | 4,000 |
| 24 Jan 2023 | 264.27 | 264.27 | 258.90 | 261.00 | 261.00 | 4,600 |
| 23 Jan 2023 | 269.66 | 269.66 | 262.57 | 262.70 | 262.70 | 10,400 |
| 20 Jan 2023 | 261.40 | 264.21 | 258.87 | 264.14 | 264.14 | 11,200 |
| 19 Jan 2023 | 258.02 | 262.74 | 255.76 | 258.87 | 258.87 | 11,700 |
| 18 Jan 2023 | 253.96 | 262.56 | 253.96 | 256.60 | 256.60 | 9,100 |
| 17 Jan 2023 | 258.00 | 264.84 | 253.00 | 254.35 | 254.35 | 8,400 |
| 13 Jan 2023 | 257.09 | 258.63 | 255.80 | 258.17 | 258.17 | 6,300 |
| 12 Jan 2023 | 259.71 | 259.71 | 257.07 | 259.37 | 259.37 | 7,300 |
| 11 Jan 2023 | 254.36 | 259.11 | 249.50 | 256.68 | 256.68 | 15,400 |
| 10 Jan 2023 | 244.07 | 252.84 | 244.07 | 252.84 | 252.84 | 5,600 |
| 09 Jan 2023 | 249.86 | 252.52 | 243.71 | 245.82 | 245.82 | 7,600 |
| 06 Jan 2023 | 241.00 | 250.68 | 241.00 | 247.90 | 247.90 | 9,000 |
| 05 Jan 2023 | 239.90 | 241.76 | 238.66 | 240.00 | 240.00 | 9,000 |
| 04 Jan 2023 | 239.22 | 241.06 | 239.05 | 240.20 | 240.20 | 10,300 |
| 03 Jan 2023 | 234.96 | 238.98 | 233.21 | 237.65 | 237.65 | 13,100 |
| 30 Dec 2022 | 236.46 | 236.50 | 233.72 | 235.83 | 235.83 | 8,000 |
| 29 Dec 2022 | 235.07 | 237.88 | 234.71 | 236.17 | 236.17 | 5,300 |
| 28 Dec 2022 | 236.17 | 236.17 | 233.99 | 234.98 | 234.98 | 8,300 |
| 27 Dec 2022 | 240.88 | 241.00 | 235.26 | 236.88 | 236.88 | 6,800 |
| 23 Dec 2022 | 237.56 | 239.09 | 237.56 | 238.37 | 238.37 | 6,600 |
| 22 Dec 2022 | 239.47 | 239.47 | 235.48 | 237.56 | 237.56 | 9,100 |
| 21 Dec 2022 | 235.49 | 239.56 | 235.00 | 239.56 | 239.56 | 12,400 |
| 20 Dec 2022 | 237.20 | 238.45 | 234.36 | 234.88 | 234.88 | 10,900 |
| 19 Dec 2022 | 242.14 | 244.38 | 237.98 | 239.00 | 239.00 | 14,300 |
| 16 Dec 2022 | 233.67 | 242.13 | 233.67 | 240.21 | 240.21 | 29,900 |
| 15 Dec 2022 | 243.78 | 243.79 | 234.00 | 234.01 | 234.01 | 14,300 |
| 14 Dec 2022 | 240.94 | 241.92 | 237.50 | 240.89 | 240.89 | 14,400 |
| 13 Dec 2022 | 243.61 | 243.61 | 239.73 | 240.00 | 240.00 | 25,800 |
| 12 Dec 2022 | 238.28 | 242.18 | 238.28 | 240.90 | 240.90 | 11,100 |
| 09 Dec 2022 | 240.81 | 240.81 | 237.70 | 238.60 | 238.60 | 8,800 |
| 08 Dec 2022 | 242.27 | 242.96 | 239.15 | 240.00 | 240.00 | 13,400 |
| 07 Dec 2022 | 240.52 | 244.78 | 239.82 | 240.00 | 240.00 | 17,900 |
| 06 Dec 2022 | 242.23 | 242.23 | 236.36 | 238.33 | 238.33 | 17,900 |
| 05 Dec 2022 | 240.31 | 242.00 | 238.51 | 241.63 | 241.63 | 31,100 |
| 02 Dec 2022 | 242.00 | 243.99 | 240.10 | 240.55 | 240.55 | 14,800 |
| 01 Dec 2022 | 241.03 | 245.34 | 239.98 | 244.19 | 244.19 | 14,800 |
| 30 Nov 2022 | 242.55 | 243.54 | 239.73 | 240.00 | 240.00 | 37,000 |
| 29 Nov 2022 | 240.50 | 241.88 | 239.51 | 241.07 | 241.07 | 16,300 |
| 28 Nov 2022 | 241.98 | 241.98 | 240.12 | 240.90 | 240.90 | 9,900 |
| 25 Nov 2022 | 243.06 | 243.06 | 240.47 | 241.91 | 241.91 | 3,900 |
| 23 Nov 2022 | 247.00 | 247.00 | 238.17 | 241.00 | 241.00 | 10,300 |
| 22 Nov 2022 | 242.87 | 245.63 | 242.86 | 245.43 | 245.43 | 12,400 |
| 21 Nov 2022 | 235.53 | 240.18 | 234.38 | 240.18 | 240.18 | 21,000 |
| 18 Nov 2022 | 240.01 | 240.01 | 233.85 | 235.44 | 235.44 | 39,100 |
| 17 Nov 2022 | 234.83 | 236.67 | 232.27 | 236.67 | 236.67 | 26,700 |
| 16 Nov 2022 | 245.90 | 246.57 | 236.98 | 238.64 | 238.64 | 23,800 |
| 15 Nov 2022 | 250.05 | 250.73 | 248.01 | 248.64 | 248.64 | 15,700 |
| 14 Nov 2022 | 249.02 | 251.43 | 246.82 | 247.68 | 247.68 | 15,900 |
| 11 Nov 2022 | 253.87 | 253.87 | 250.02 | 251.00 | 251.00 | 11,000 |
| 10 Nov 2022 | 249.16 | 254.55 | 249.16 | 252.08 | 252.08 | 22,900 |
| 09 Nov 2022 | 244.64 | 247.57 | 244.64 | 245.77 | 245.77 | 10,500 |
| 08 Nov 2022 | 245.10 | 247.65 | 244.18 | 247.43 | 247.43 | 12,000 |
| 07 Nov 2022 | 248.39 | 251.03 | 245.99 | 250.26 | 250.26 | 16,200 |
| 04 Nov 2022 | 241.01 | 243.98 | 239.06 | 243.91 | 243.91 | 16,100 |
| 03 Nov 2022 | 246.70 | 247.78 | 238.92 | 239.73 | 239.73 | 34,600 |
| 02 Nov 2022 | 252.62 | 252.62 | 246.57 | 246.57 | 246.57 | 12,900 |
| 01 Nov 2022 | 252.11 | 255.03 | 249.80 | 251.13 | 251.13 | 23,100 |
| 31 Oct 2022 | 250.95 | 252.57 | 249.86 | 251.64 | 251.64 | 27,600 |
| 28 Oct 2022 | 245.77 | 254.55 | 245.77 | 250.72 | 250.72 | 17,200 |
| 27 Oct 2022 | 251.70 | 251.94 | 246.70 | 247.65 | 247.65 | 22,500 |
| 26 Oct 2022 | 244.95 | 253.42 | 244.95 | 249.37 | 249.37 | 10,000 |
| 25 Oct 2022 | 240.11 | 246.10 | 238.89 | 244.95 | 244.95 | 26,900 |
| 24 Oct 2022 | 237.65 | 242.46 | 237.65 | 238.97 | 238.97 | 25,200 |
| 21 Oct 2022 | 231.92 | 235.12 | 229.90 | 234.85 | 234.85 | 31,900 |
| 20 Oct 2022 | 232.06 | 235.20 | 228.90 | 230.49 | 230.49 | 23,600 |
| 19 Oct 2022 | 232.00 | 235.99 | 227.05 | 234.21 | 234.21 | 38,300 |
| 18 Oct 2022 | 235.01 | 235.01 | 229.00 | 230.31 | 230.31 | 35,900 |
| 17 Oct 2022 | 230.10 | 234.34 | 230.10 | 234.25 | 234.25 | 11,700 |
| 14 Oct 2022 | 231.44 | 231.44 | 228.10 | 228.48 | 228.48 | 6,500 |
| 13 Oct 2022 | 223.11 | 229.59 | 222.71 | 229.59 | 229.59 | 10,300 |
| 12 Oct 2022 | 224.36 | 226.16 | 224.36 | 224.54 | 224.54 | 7,700 |
| 11 Oct 2022 | 223.31 | 223.31 | 221.67 | 222.81 | 222.81 | 7,200 |
| 10 Oct 2022 | 220.64 | 220.64 | 219.22 | 219.22 | 219.22 | 8,000 |
| 07 Oct 2022 | 218.31 | 218.31 | 216.61 | 217.01 | 217.01 | 9,200 |
| 06 Oct 2022 | 223.40 | 223.40 | 219.76 | 221.30 | 221.30 | 7,700 |
| 05 Oct 2022 | 222.82 | 224.47 | 222.37 | 223.53 | 223.53 | 6,300 |
| 04 Oct 2022 | 221.28 | 224.74 | 220.02 | 224.00 | 224.00 | 11,000 |
| 03 Oct 2022 | 219.22 | 220.88 | 219.22 | 219.99 | 219.99 | 8,200 |
| 30 Sept 2022 | 221.96 | 221.96 | 216.34 | 216.34 | 216.34 | 18,400 |
| 29 Sept 2022 | 217.53 | 217.53 | 215.57 | 215.78 | 215.78 | 10,000 |
| 28 Sept 2022 | 218.67 | 222.95 | 218.67 | 219.99 | 219.99 | 9,700 |
| 27 Sept 2022 | 214.90 | 217.02 | 214.90 | 215.46 | 215.46 | 11,600 |
| 26 Sept 2022 | 220.00 | 220.46 | 213.87 | 214.15 | 214.15 | 10,800 |
| 23 Sept 2022 | 220.73 | 220.73 | 217.04 | 218.18 | 218.18 | 8,000 |
| 22 Sept 2022 | 216.70 | 219.63 | 215.85 | 219.39 | 219.39 | 11,500 |
| 21 Sept 2022 | 220.16 | 222.01 | 216.66 | 216.66 | 216.66 | 17,300 |
| 20 Sept 2022 | 218.56 | 222.22 | 217.81 | 219.97 | 219.97 | 16,000 |
| 19 Sept 2022 | 220.58 | 221.00 | 218.90 | 220.70 | 220.70 | 11,500 |
| 16 Sept 2022 | 217.84 | 218.96 | 215.00 | 218.96 | 218.96 | 26,900 |
| 15 Sept 2022 | 218.37 | 218.91 | 216.00 | 217.60 | 217.60 | 9,500 |
| 14 Sept 2022 | 217.86 | 220.43 | 215.00 | 218.97 | 218.97 | 10,500 |
| 13 Sept 2022 | 219.39 | 219.52 | 216.76 | 217.44 | 217.44 | 12,800 |
| 12 Sept 2022 | 224.28 | 225.25 | 223.50 | 223.50 | 223.50 | 7,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
