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

Winmark Corp (NQ: WINA )

383.04 -0.42 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
May 30, 2003 9.791 10.22 9.791 10.05 2,788 +0.69(+7.32%)
May 29, 2003 9.911 9.911 8.849 9.362 9,294 -0.24(-2.51%)
May 28, 2003 9.136 9.851 9.136 9.603 5,178 -0.38(-3.77%)
May 27, 2003 10.17 10.17 9.979 9.979 5,709 -0.19(-1.85%)
May 23, 2003 10.17 10.17 10.17 10.17 398 -0.10(-0.95%)
May 22, 2003 10.27 10.27 10.27 10.27 663 +0.20(+1.94%)
May 21, 2003 10.04 10.32 10.04 10.07 1,460 -0.09(-0.89%)
May 20, 2003 10.16 10.16 10.16 10.16 398 -0.20(-1.89%)
May 19, 2003 10.03 10.36 10.03 10.36 1,460 +0.09(+0.88%)
May 16, 2003 10.54 10.54 10.27 10.27 1,460 +0.02(+0.22%)
May 15, 2003 10.17 10.24 10.16 10.24 1,460 -0.12(-1.16%)
May 14, 2003 10.42 10.42 10.17 10.36 3,186 +0.01(+0.07%)
May 13, 2003 10.36 10.36 10.36 10.36 132 +0.00(+0.00%)
May 12, 2003 9.798 10.36 9.798 10.36 3,584 +0.00(+0.00%)
May 09, 2003 10.17 10.54 10.17 10.36 3,319 +0.19(+1.85%)
May 08, 2003 9.979 10.17 9.979 10.17 2,788 +0.09(+0.90%)
May 07, 2003 9.979 10.17 9.889 10.08 3,983 +0.10(+0.98%)
May 06, 2003 9.889 9.979 9.783 9.979 3,186 +0.00(+0.00%)
May 05, 2003 9.979 9.979 9.783 9.979 6,107 -0.04(-0.38%)
May 02, 2003 9.949 10.02 9.791 10.02 3,717 -0.04(-0.37%)
May 01, 2003 9.798 10.05 9.791 10.05 1,062 -0.26(-2.48%)
Apr 30, 2003 10.33 10.33 10.31 10.31 2,921 -0.23(-2.14%)
Apr 29, 2003 9.166 10.54 9.166 10.54 5,311 +1.62(+18.16%)
Apr 28, 2003 9.798 9.798 8.917 8.917 3,452 -0.50(-5.36%)
Apr 25, 2003 9.414 10.54 9.414 9.422 1,593 +0.01(+0.08%)
Apr 24, 2003 9.414 9.414 9.414 9.414 0 +0.00(+0.00%)
Apr 23, 2003 9.557 9.557 9.113 9.414 2,124 +0.19(+2.04%)
Apr 21, 2003 9.226 9.226 9.166 9.226 2,124 +0.11(+1.24%)
Apr 17, 2003 9.143 9.226 9.113 9.113 929 -0.11(-1.22%)
Apr 16, 2003 9.256 9.256 9.053 9.226 8,763 +0.20(+2.17%)
Apr 15, 2003 8.962 9.030 8.962 9.030 2,921 -0.24(-2.60%)
Apr 14, 2003 9.271 9.271 9.271 9.271 132 +0.35(+3.88%)
Apr 11, 2003 8.661 9.053 8.601 8.925 2,522 +0.26(+3.04%)
Apr 10, 2003 8.661 8.661 8.661 8.661 132 -0.15(-1.71%)
Apr 09, 2003 8.917 8.917 8.812 8.812 3,186 +0.49(+5.88%)
Apr 08, 2003 8.322 8.322 8.322 8.322 132 -0.63(-7.06%)
Apr 07, 2003 9.038 9.038 8.940 8.955 7,833 -0.11(-1.16%)
Apr 04, 2003 9.015 9.414 9.015 9.060 663 -0.13(-1.39%)
Apr 03, 2003 9.188 9.188 9.188 9.188 265 +0.21(+2.35%)
Apr 02, 2003 9.414 9.414 8.977 8.977 796 -0.36(-3.87%)
Apr 01, 2003 8.669 9.339 8.669 9.339 1,858 +0.08(+0.81%)
Mar 31, 2003 9.264 9.264 9.264 9.264 2,655 +0.01(+0.08%)
Mar 28, 2003 8.925 9.256 8.616 9.256 2,257 +0.03(+0.33%)
Mar 27, 2003 9.226 9.226 9.226 9.226 1,194 +0.19(+2.08%)
Mar 26, 2003 8.962 9.038 8.925 9.038 12,879 +0.34(+3.90%)
Mar 25, 2003 8.510 8.699 8.510 8.699 2,257 +0.26(+3.13%)
Mar 24, 2003 8.435 8.435 8.435 8.435 0 +0.00(+0.00%)
Mar 21, 2003 8.367 8.435 8.337 8.435 531 +0.12(+1.45%)
Mar 20, 2003 8.315 8.315 8.315 8.315 13,277 +0.08(+1.01%)
Mar 19, 2003 8.450 8.450 8.224 8.232 796 -0.27(-3.19%)
Mar 18, 2003 8.503 8.503 8.503 8.503 132 -0.02(-0.26%)
Mar 17, 2003 8.563 8.563 8.526 8.526 929 -0.14(-1.57%)
Mar 14, 2003 8.473 8.661 8.473 8.661 1,991 +0.19(+2.22%)
Mar 13, 2003 8.021 8.684 8.021 8.473 3,452 +0.44(+5.53%)
Mar 12, 2003 8.352 8.352 7.569 8.028 2,655 -0.31(-3.70%)
Mar 11, 2003 8.631 8.631 8.322 8.337 929 +0.05(+0.64%)
Mar 10, 2003 8.285 8.285 8.285 8.285 1,991 +0.21(+2.61%)
Mar 07, 2003 7.727 8.081 7.727 8.074 2,788 +0.41(+5.41%)
Mar 06, 2003 7.607 7.659 7.599 7.659 3,717 +0.13(+1.70%)
Mar 05, 2003 7.562 7.569 7.531 7.531 4,514 +0.02(+0.20%)
Mar 04, 2003 7.426 7.577 7.396 7.516 7,701 +0.14(+1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.