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

Winmark Corporation - Common Stock (NQ:WINA)

374.48 -4.62 (-1.22%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 27, 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 (%)
Jun 26, 2025 380.28 384.29 362.39 379.10 169,362 -2.76(-0.72%)
Jun 25, 2025 377.44 385.19 371.80 381.86 128,856 +5.49(+1.46%)
Jun 24, 2025 402.50 406.94 369.01 376.37 124,409 -25.38(-6.32%)
Jun 23, 2025 445.25 449.58 400.99 401.75 162,353 -42.54(-9.57%)
Jun 20, 2025 454.20 454.66 441.94 444.29 265,949 -6.05(-1.34%)
Jun 18, 2025 442.88 459.93 433.45 450.34 174,776 +6.30(+1.42%)
Jun 17, 2025 439.10 447.37 437.55 444.04 270,486 +2.99(+0.68%)
Jun 16, 2025 433.73 442.37 432.63 441.05 207,456 +11.03(+2.56%)
Jun 13, 2025 424.36 437.06 423.43 430.02 178,520 +0.71(+0.17%)
Jun 12, 2025 423.46 431.47 418.96 429.31 296,542 +4.98(+1.17%)
Jun 11, 2025 430.47 433.94 420.21 424.33 341,933 -2.87(-0.67%)
Jun 10, 2025 419.80 427.98 408.83 427.20 611,600 +10.48(+2.51%)
Jun 09, 2025 432.92 437.44 405.87 416.72 702,407 -15.54(-3.60%)
Jun 06, 2025 429.00 436.54 422.11 432.26 947,977 +3.80(+0.89%)
Jun 05, 2025 421.00 434.08 420.05 428.46 915,092 +7.43(+1.76%)
Jun 04, 2025 422.29 426.30 415.99 421.03 631,687 +0.59(+0.14%)
Jun 03, 2025 430.83 434.00 416.63 420.44 625,474 -8.60(-2.00%)
Jun 02, 2025 421.78 429.88 418.72 429.04 635,491 +4.22(+0.99%)
May 30, 2025 428.00 430.20 417.61 424.82 336,881 -3.71(-0.87%)
May 29, 2025 419.50 429.45 414.29 428.53 216,846 +6.26(+1.48%)
May 28, 2025 419.61 422.27 414.20 422.27 152,783 +3.46(+0.83%)
May 27, 2025 421.35 426.00 414.40 418.81 114,351 +1.70(+0.41%)
May 23, 2025 411.68 418.85 410.96 417.11 42,045 +1.11(+0.27%)
May 22, 2025 412.35 419.89 412.35 416.00 49,038 +0.50(+0.12%)
May 21, 2025 421.28 421.28 412.26 415.50 36,611 -10.74(-2.52%)
May 20, 2025 421.23 430.85 421.23 426.24 25,053 +3.82(+0.90%)
May 19, 2025 419.99 426.30 418.46 422.42 19,756 -2.44(-0.57%)
May 16, 2025 427.65 434.87 423.94 424.86 40,159 -4.77(-1.11%)
May 15, 2025 418.35 430.75 417.97 429.63 44,902 +12.98(+3.12%)
May 14, 2025 412.50 419.40 411.00 416.65 56,375 +5.00(+1.21%)
May 13, 2025 406.89 412.54 403.54 411.65 56,575 +3.60(+0.88%)
May 12, 2025 399.35 417.82 399.35 408.05 68,519 +19.94(+5.14%)
May 09, 2025 388.04 392.71 381.66 388.11 39,393 +3.09(+0.80%)
May 08, 2025 377.22 394.08 377.22 385.01 43,041 +10.05(+2.68%)
May 07, 2025 369.14 379.67 368.21 374.97 42,402 +7.13(+1.94%)
May 06, 2025 366.80 368.02 361.15 367.83 39,419 +0.21(+0.06%)
May 05, 2025 360.46 370.36 360.46 367.62 40,618 +8.23(+2.29%)
May 02, 2025 364.60 367.58 359.39 359.39 19,237 -1.98(-0.55%)
May 01, 2025 361.18 362.52 355.27 361.37 33,149 +2.19(+0.61%)
Apr 30, 2025 363.83 363.83 351.37 359.17 39,460 -6.31(-1.73%)
Apr 29, 2025 359.94 365.87 358.94 365.48 24,044 +2.06(+0.57%)
Apr 28, 2025 364.73 364.73 357.10 363.42 20,513 +0.79(+0.22%)
Apr 25, 2025 359.14 362.63 353.48 362.63 20,563 +1.13(+0.31%)
Apr 24, 2025 357.49 363.27 354.70 361.51 17,676 +3.37(+0.94%)
Apr 23, 2025 358.18 359.95 352.64 358.13 32,253 +6.75(+1.92%)
Apr 22, 2025 355.66 358.98 350.21 351.38 36,264 +0.79(+0.23%)
Apr 21, 2025 343.16 356.74 341.28 350.59 38,154 +7.43(+2.17%)
Apr 17, 2025 333.33 348.67 333.02 343.16 24,423 +10.14(+3.04%)
Apr 16, 2025 323.31 337.95 322.85 333.02 23,637 +7.78(+2.39%)
Apr 15, 2025 325.82 328.98 321.86 325.24 21,664 -1.94(-0.59%)
Apr 14, 2025 336.91 336.91 322.83 327.19 24,852 -5.69(-1.71%)
Apr 11, 2025 329.81 334.05 323.54 332.87 21,685 +2.50(+0.76%)
Apr 10, 2025 322.26 331.44 319.75 330.37 18,162 -4.29(-1.28%)
Apr 09, 2025 318.45 348.41 314.44 334.66 33,851 +15.17(+4.75%)
Apr 08, 2025 329.35 332.37 314.94 319.50 32,900 -6.70(-2.06%)
Apr 07, 2025 307.40 332.37 307.40 326.20 57,225 +2.61(+0.81%)
Apr 04, 2025 309.28 327.73 308.99 323.58 43,282 +5.90(+1.86%)
Apr 03, 2025 307.40 318.26 295.10 317.69 46,474 -5.05(-1.56%)
Apr 02, 2025 316.85 324.57 316.09 322.74 32,333 +4.38(+1.38%)
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.