Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Winmark Corporation - Common Stock (NQ:WINA)

494.20 -4.05 (-0.81%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 15, 2025 488.97 501.29 485.79 498.25 124,289 +9.30(+1.90%)
Sep 12, 2025 510.93 512.70 482.95 488.95 93,776 -25.01(-4.87%)
Sep 11, 2025 498.35 518.48 496.10 513.96 95,742 +17.31(+3.48%)
Sep 10, 2025 478.00 497.97 473.00 496.65 82,934 +17.14(+3.58%)
Sep 09, 2025 472.40 482.25 465.61 479.51 81,709 +6.18(+1.31%)
Sep 08, 2025 485.17 485.17 470.74 473.33 55,044 -6.33(-1.32%)
Sep 05, 2025 481.00 493.12 473.48 479.66 69,978 -0.03(-0.01%)
Sep 04, 2025 465.55 479.93 465.55 479.69 46,761 +15.83(+3.41%)
Sep 03, 2025 454.99 467.85 454.99 463.86 74,090 +7.85(+1.72%)
Sep 02, 2025 462.29 476.60 453.41 456.01 67,971 -7.83(-1.69%)
Aug 29, 2025 463.66 466.05 459.20 463.84 58,844 +1.94(+0.42%)
Aug 28, 2025 458.18 466.22 455.06 461.90 100,324 +3.91(+0.85%)
Aug 27, 2025 448.36 458.31 445.29 457.99 68,747 +8.77(+1.95%)
Aug 26, 2025 455.93 460.64 447.62 449.22 59,080 -8.28(-1.81%)
Aug 25, 2025 449.70 458.35 448.19 457.50 63,628 +8.70(+1.94%)
Aug 22, 2025 440.72 454.30 439.64 448.80 84,430 +9.55(+2.17%)
Aug 21, 2025 431.07 439.46 426.47 439.25 72,330 +7.46(+1.73%)
Aug 20, 2025 434.08 436.76 427.30 431.79 108,369 -1.44(-0.33%)
Aug 19, 2025 439.82 445.99 431.85 433.23 92,682 -6.86(-1.56%)
Aug 18, 2025 429.31 449.44 427.71 440.09 90,835 +10.02(+2.33%)
Aug 15, 2025 428.00 430.62 419.90 430.07 113,908 +1.53(+0.36%)
Aug 14, 2025 411.87 429.78 409.33 428.54 102,334 +13.77(+3.32%)
Aug 13, 2025 403.87 419.16 403.02 414.77 118,307 +11.30(+2.80%)
Aug 12, 2025 392.21 404.70 391.94 403.47 63,022 +12.79(+3.27%)
Aug 11, 2025 388.56 395.21 386.44 390.68 58,494 +4.70(+1.22%)
Aug 08, 2025 389.37 402.85 385.42 385.98 35,972 -6.72(-1.71%)
Aug 07, 2025 391.72 400.13 389.32 392.71 59,281 +1.26(+0.32%)
Aug 06, 2025 379.30 391.52 378.58 391.45 54,752 +12.65(+3.34%)
Aug 05, 2025 382.03 382.40 374.90 378.80 49,077 -2.65(-0.70%)
Aug 04, 2025 372.57 382.73 371.58 381.45 56,589 +11.59(+3.13%)
Aug 01, 2025 375.91 379.26 366.98 369.86 50,799 -6.66(-1.77%)
Jul 31, 2025 378.85 384.11 368.44 376.52 55,103 -5.62(-1.47%)
Jul 30, 2025 377.00 385.14 377.00 382.14 65,032 +7.77(+2.08%)
Jul 29, 2025 383.61 385.93 373.21 374.37 72,212 -6.97(-1.83%)
Jul 28, 2025 383.18 386.60 378.47 381.34 68,975 -0.95(-0.25%)
Jul 25, 2025 379.23 382.63 374.50 382.29 44,862 +2.86(+0.75%)
Jul 24, 2025 380.92 384.48 377.17 379.43 44,368 -1.37(-0.36%)
Jul 23, 2025 377.13 384.43 376.53 380.79 46,426 +3.96(+1.05%)
Jul 22, 2025 375.75 380.99 374.55 376.83 51,863 +2.15(+0.57%)
Jul 21, 2025 374.35 378.10 373.29 374.68 38,630 +0.24(+0.06%)
Jul 18, 2025 382.56 382.56 372.12 374.44 54,216 -6.50(-1.71%)
Jul 17, 2025 377.39 381.14 373.78 380.94 71,385 +2.44(+0.64%)
Jul 16, 2025 376.50 384.06 372.21 378.51 70,655 +6.69(+1.80%)
Jul 15, 2025 372.29 376.65 367.44 371.81 86,294 -0.34(-0.09%)
Jul 14, 2025 369.91 372.71 365.72 372.15 67,866 +3.21(+0.87%)
Jul 11, 2025 365.89 375.01 365.89 368.94 44,739 +2.75(+0.75%)
Jul 10, 2025 362.64 370.59 361.60 366.19 58,531 +2.25(+0.62%)
Jul 09, 2025 362.39 363.93 360.19 363.93 61,228 +0.95(+0.26%)
Jul 08, 2025 368.57 368.57 354.16 362.99 121,908 -2.77(-0.76%)
Jul 07, 2025 370.12 371.92 363.65 365.76 104,080 -7.73(-2.07%)
Jul 03, 2025 372.77 376.80 364.79 373.49 44,604 +0.26(+0.07%)
Jul 02, 2025 387.71 387.71 373.53 373.23 91,268 -11.95(-3.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.