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

Winmark Corp (NQ: WINA )

350.17 -5.53 (-1.55%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 13, 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 (%)
Nov 30, 2009 16.52 16.61 16.26 16.31 1,430 +0.08(+0.46%)
Nov 27, 2009 16.38 16.38 16.23 16.23 397 -0.11(-0.69%)
Nov 25, 2009 16.63 16.63 16.34 16.34 1,986 +0.02(+0.09%)
Nov 24, 2009 16.76 16.78 16.17 16.33 1,457 -0.17(-1.01%)
Nov 23, 2009 16.30 16.77 16.28 16.50 2,863 +0.05(+0.28%)
Nov 20, 2009 16.27 16.59 16.18 16.45 4,834 -0.06(-0.34%)
Nov 19, 2009 16.56 16.56 16.12 16.51 1,854 +0.24(+1.48%)
Nov 18, 2009 15.85 16.32 15.85 16.27 794 +0.03(+0.19%)
Nov 17, 2009 16.61 16.78 16.17 16.24 9,743 -0.37(-2.25%)
Nov 16, 2009 16.75 16.75 16.46 16.61 765 +0.00(+0.00%)
Nov 13, 2009 16.61 16.77 16.61 16.61 2,708 -0.00(-0.02%)
Nov 12, 2009 16.63 16.80 16.61 16.61 4,173 -0.18(-1.10%)
Nov 11, 2009 16.72 16.80 16.72 16.80 6,539 +0.05(+0.27%)
Nov 10, 2009 17.18 17.18 16.62 16.75 7,678 +0.29(+1.79%)
Nov 09, 2009 16.79 16.79 15.87 16.46 12,088 +0.07(+0.41%)
Nov 06, 2009 16.40 16.71 16.38 16.39 4,371 -0.42(-2.51%)
Nov 05, 2009 16.53 17.18 15.85 16.81 23,927 +0.57(+3.53%)
Nov 04, 2009 16.27 16.69 15.87 16.24 10,560 -0.32(-1.92%)
Nov 03, 2009 15.82 16.56 15.82 16.56 4,277 +0.58(+3.64%)
Nov 02, 2009 15.88 16.01 15.63 15.97 6,348 +0.02(+0.14%)
Oct 30, 2009 16.46 16.59 15.41 15.95 6,445 -0.49(-2.98%)
Oct 29, 2009 16.78 16.80 16.44 16.44 13,427 -0.17(-1.00%)
Oct 28, 2009 16.62 16.78 16.61 16.61 5,365 +0.08(+0.46%)
Oct 27, 2009 16.61 16.61 16.53 16.53 12,406 +0.18(+1.11%)
Oct 26, 2009 17.36 17.36 16.35 16.35 3,923 -0.26(-1.55%)
Oct 23, 2009 16.61 17.32 16.43 16.61 26,831 -0.44(-2.57%)
Oct 22, 2009 16.28 17.05 16.23 17.05 12,982 +0.34(+2.03%)
Oct 21, 2009 16.40 17.29 16.22 16.71 35,327 +0.34(+2.08%)
Oct 20, 2009 16.90 17.03 16.13 16.37 25,002 -0.20(-1.19%)
Oct 19, 2009 15.78 16.56 15.78 16.56 11,807 +0.67(+4.23%)
Oct 16, 2009 16.04 16.04 15.70 15.89 13,869 -0.20(-1.22%)
Oct 15, 2009 16.04 16.23 16.04 16.09 8,940 -0.08(-0.47%)
Oct 14, 2009 15.96 16.25 15.93 16.16 14,840 -0.13(-0.79%)
Oct 13, 2009 16.22 16.29 15.67 16.29 5,589 +0.28(+1.74%)
Oct 12, 2009 16.25 16.38 16.01 16.01 7,609 -0.22(-1.35%)
Oct 09, 2009 16.24 16.24 16.23 16.23 1,192 +0.04(+0.23%)
Oct 08, 2009 15.82 16.23 15.82 16.19 9,396 +0.38(+2.39%)
Oct 07, 2009 15.49 15.85 15.49 15.82 33,546 +0.43(+2.80%)
Oct 06, 2009 15.00 15.48 15.00 15.39 1,192 -0.11(-0.73%)
Oct 05, 2009 15.31 15.51 15.31 15.50 1,788 -0.17(-1.06%)
Oct 01, 2009 15.67 15.67 15.67 15.67 0 +0.09(+0.58%)
Sep 30, 2009 15.57 15.57 15.57 15.57 132 -0.03(-0.19%)
Sep 29, 2009 15.82 15.82 15.61 15.61 3,780 -0.17(-1.05%)
Sep 28, 2009 15.77 15.77 15.77 15.77 246 +0.06(+0.38%)
Sep 25, 2009 15.73 15.74 15.32 15.71 1,928 -0.02(-0.14%)
Sep 24, 2009 15.71 15.74 15.30 15.73 4,173 -0.05(-0.29%)
Sep 23, 2009 15.89 15.89 15.78 15.78 662 -0.17(-1.09%)
Sep 22, 2009 16.36 16.36 15.85 15.95 827 +0.16(+1.00%)
Sep 21, 2009 16.07 16.38 15.79 15.79 29,746 +0.39(+2.55%)
Sep 18, 2009 16.38 16.38 15.40 15.40 7,409 -0.29(-1.88%)
Sep 17, 2009 15.82 15.82 15.52 15.70 3,178 +0.02(+0.10%)
Sep 16, 2009 15.85 15.85 15.37 15.68 4,233 -0.17(-1.09%)
Sep 15, 2009 15.85 15.88 15.37 15.85 8,139 -0.14(-0.90%)
Sep 14, 2009 15.88 16.07 15.48 16.00 3,867 +0.41(+2.61%)
Sep 11, 2009 15.35 15.78 15.35 15.59 529 -0.29(-1.81%)
Sep 10, 2009 15.88 15.88 15.88 15.88 132 +0.10(+0.62%)
Sep 09, 2009 16.03 16.56 15.77 15.78 2,782 +0.11(+0.72%)
Sep 08, 2009 15.80 15.80 15.67 15.67 662 +0.19(+1.22%)
Sep 04, 2009 15.62 15.62 15.48 15.48 264 +0.19(+1.23%)
Sep 03, 2009 15.74 15.94 15.29 15.29 16,835 -0.45(-2.88%)
Sep 02, 2009 15.48 15.78 15.48 15.74 15,100 +0.12(+0.77%)
Sep 01, 2009 15.48 15.70 15.41 15.62 8,175 -0.12(-0.77%)
Aug 28, 2009 16.00 15.74 15.74 15.74 17,219 -0.11(-0.71%)
Aug 27, 2009 16.07 16.57 15.60 15.85 15,970 +0.41(+2.64%)
Aug 26, 2009 15.70 15.94 15.44 15.45 11,523 +0.54(+3.65%)
Aug 25, 2009 14.08 15.16 14.08 14.90 5,557 -0.14(-0.95%)
Aug 24, 2009 14.53 15.40 14.53 15.05 34,628 -0.32(-2.06%)
Aug 21, 2009 14.21 15.36 14.21 15.36 37,354 +0.52(+3.51%)
Aug 20, 2009 14.07 14.84 13.82 14.84 20,825 +0.35(+2.45%)
Aug 19, 2009 14.77 14.87 14.04 14.49 9,754 -0.28(-1.89%)
Aug 18, 2009 14.66 14.91 14.29 14.77 11,656 +0.48(+3.33%)
Aug 17, 2009 14.19 14.80 13.84 14.29 17,112 -0.14(-0.99%)
Aug 14, 2009 14.73 14.89 14.13 14.43 3,565 -0.32(-2.20%)
Aug 13, 2009 15.05 15.06 14.65 14.76 5,245 +0.07(+0.46%)
Aug 12, 2009 14.14 15.06 13.90 14.69 8,613 +0.35(+2.42%)
Aug 11, 2009 14.37 14.38 14.16 14.34 20,228 +0.26(+1.88%)
Aug 10, 2009 13.82 14.23 13.82 14.08 993 +0.03(+0.23%)
Aug 07, 2009 13.97 14.05 13.92 14.05 5,278 +0.11(+0.80%)
Aug 06, 2009 13.58 13.97 13.58 13.94 7,161 +0.43(+3.19%)
Aug 05, 2009 13.43 13.73 13.43 13.51 928 -0.32(-2.35%)
Aug 04, 2009 13.50 13.89 13.50 13.83 2,582 -0.14(-0.97%)
Aug 03, 2009 13.82 13.97 13.01 13.97 2,119 +0.43(+3.18%)
Jul 31, 2009 13.96 13.96 13.39 13.54 1,854 -0.43(-3.08%)
Jul 30, 2009 13.59 13.97 13.18 13.97 25,698 +0.29(+2.10%)
Jul 29, 2009 13.76 13.76 13.59 13.68 4,098 -0.29(-2.05%)
Jul 28, 2009 13.78 13.97 13.74 13.97 13,423 +0.24(+1.76%)
Jul 27, 2009 13.80 13.80 13.44 13.73 21,145 -0.24(-1.73%)
Jul 24, 2009 13.21 13.97 13.21 13.97 2,980 +0.83(+6.32%)
Jul 23, 2009 13.59 13.59 13.14 13.14 1,157 -0.45(-3.33%)
Jul 22, 2009 13.05 13.63 12.95 13.59 31,216 +0.20(+1.47%)
Jul 21, 2009 13.50 13.50 13.23 13.39 3,504 -0.23(-1.66%)
Jul 17, 2009 13.53 13.62 13.62 13.62 1,721 +0.14(+1.06%)
Jul 16, 2009 13.53 13.75 13.45 13.48 1,589 +0.08(+0.56%)
Jul 15, 2009 13.75 13.75 13.40 13.40 4,996 -0.10(-0.73%)
Jul 14, 2009 14.45 14.45 13.24 13.50 5,613 +0.54(+4.13%)
Jul 13, 2009 12.98 13.42 12.92 12.96 1,986 -0.66(-4.82%)
Jul 10, 2009 13.58 13.71 13.40 13.62 5,172 +0.72(+5.62%)
Jul 09, 2009 13.76 13.76 12.55 12.89 11,327 -0.42(-3.12%)
Jul 08, 2009 13.21 13.31 12.15 13.31 15,373 +0.39(+3.04%)
Jul 07, 2009 13.21 13.39 12.92 12.92 8,876 -0.38(-2.84%)
Jul 06, 2009 13.99 14.19 13.29 13.29 17,269 -0.82(-5.83%)
Jul 02, 2009 14.00 14.25 13.90 14.12 5,768 +0.08(+0.54%)
Jul 01, 2009 13.20 14.34 13.20 14.04 3,841 +0.83(+6.29%)
Jun 30, 2009 12.57 13.21 12.49 13.21 1,143 +0.76(+6.13%)
Jun 29, 2009 12.68 12.68 12.09 12.45 6,315 +0.12(+0.98%)
Jun 26, 2009 12.67 12.70 12.24 12.33 19,793 -0.17(-1.33%)
Jun 25, 2009 12.80 12.88 12.09 12.49 12,141 -0.45(-3.44%)
Jun 24, 2009 11.73 12.94 11.54 12.94 16,799 +1.37(+11.81%)
Jun 23, 2009 12.46 12.69 11.57 11.57 3,643 -0.13(-1.10%)
Jun 22, 2009 11.72 11.72 11.70 11.70 397 -0.29(-2.39%)
Jun 19, 2009 11.88 12.28 11.88 11.99 2,205 +0.14(+1.15%)
Jun 18, 2009 12.16 12.58 11.85 11.85 4,987 -0.60(-4.85%)
Jun 17, 2009 12.19 12.61 12.35 12.46 14,436 +0.26(+2.17%)
Jun 15, 2009 12.19 12.19 12.19 12.19 0 +0.02(+0.19%)
Jun 12, 2009 12.31 12.31 12.15 12.17 3,581 -0.07(-0.56%)
Jun 11, 2009 12.27 12.27 11.83 12.24 5,165 -0.01(-0.06%)
Jun 10, 2009 12.35 12.46 12.09 12.25 1,059 -0.34(-2.70%)
Jun 09, 2009 12.62 12.65 12.08 12.59 6,620 +0.34(+2.77%)
Jun 08, 2009 11.57 12.25 11.56 12.25 1,721 +0.76(+6.57%)
Jun 05, 2009 10.95 11.50 10.88 11.49 6,670 +0.65(+5.99%)
Jun 04, 2009 10.75 10.85 10.75 10.84 4,645 +0.04(+0.35%)
Jun 03, 2009 10.49 11.13 10.21 10.80 3,841 +0.71(+7.03%)
Jun 01, 2009 9.814 10.09 9.807 10.09 3,708 +0.27(+2.77%)
May 29, 2009 9.671 10.05 9.663 9.822 3,299 +0.30(+3.17%)
May 28, 2009 9.392 9.701 9.226 9.520 11,233 -0.29(-2.93%)
May 27, 2009 9.799 10.33 9.143 9.807 16,428 +0.11(+1.17%)
May 21, 2009 9.875 9.694 9.694 9.694 3,443 -0.02(-0.23%)
May 20, 2009 9.807 9.852 9.558 9.716 23,577 -0.05(-0.54%)
May 19, 2009 9.452 9.769 9.452 9.769 980 +0.06(+0.62%)
May 18, 2009 8.516 9.731 8.516 9.709 11,127 -0.11(-1.08%)
May 15, 2009 9.814 9.814 9.814 9.814 4,900 +0.01(+0.08%)
May 14, 2009 9.890 9.890 9.807 9.807 924 -0.01(-0.08%)
May 13, 2009 9.618 9.890 9.618 9.814 4,670 +0.14(+1.40%)
May 12, 2009 9.369 9.897 9.369 9.679 3,891 +0.06(+0.63%)
May 11, 2009 10.19 10.19 9.618 9.618 7,209 -0.30(-3.04%)
May 08, 2009 10.21 10.21 9.663 9.920 21,744 -0.54(-5.16%)
May 07, 2009 9.943 10.46 9.437 10.46 31,685 +0.47(+4.72%)
May 06, 2009 9.996 9.996 9.958 9.988 1,457 +0.11(+1.07%)
May 05, 2009 9.860 9.882 9.852 9.882 927 -0.31(-3.04%)
May 04, 2009 9.837 10.27 9.837 10.19 8,518 +0.14(+1.43%)
May 01, 2009 9.905 10.14 9.890 10.05 2,169 +0.32(+3.26%)
Apr 30, 2009 9.626 9.754 9.626 9.731 36,440 +0.14(+1.50%)
Apr 29, 2009 9.588 9.588 9.588 9.588 529 -0.11(-1.09%)
Apr 27, 2009 9.694 9.694 9.694 9.694 264 -0.01(-0.08%)
Apr 23, 2009 9.701 9.701 9.701 9.701 0 -0.02(-0.23%)
Apr 22, 2009 9.716 9.762 9.716 9.724 1,854 -0.14(-1.38%)
Apr 21, 2009 9.814 9.860 9.618 9.860 2,340 +0.18(+1.87%)
Apr 17, 2009 9.935 10.08 9.596 9.679 10,596 +0.05(+0.55%)
Apr 16, 2009 8.380 9.663 8.380 9.626 18,386 +1.25(+14.97%)
Apr 15, 2009 8.176 8.493 8.123 8.372 2,516 +0.07(+0.82%)
Apr 14, 2009 7.542 8.576 7.542 8.305 7,589 +0.98(+13.40%)
Apr 13, 2009 7.323 7.323 7.323 7.323 356 -0.45(-5.83%)
Apr 09, 2009 7.391 7.938 7.172 7.776 7,209 +0.22(+2.90%)
Apr 08, 2009 7.202 8.871 7.202 7.557 63,048 -0.56(-6.88%)
Apr 07, 2009 8.788 8.788 7.557 8.116 4,069 -0.45(-5.20%)
Apr 06, 2009 8.003 8.591 7.844 8.561 2,914 -0.37(-4.14%)
Apr 03, 2009 8.856 8.939 8.856 8.931 1,788 +0.13(+1.46%)
Apr 02, 2009 8.531 8.954 8.531 8.803 2,119 -0.26(-2.83%)
Apr 01, 2009 9.059 9.059 9.059 9.059 397 +0.08(+0.93%)
Mar 31, 2009 8.305 8.976 8.305 8.976 2,649 -0.14(-1.57%)
Mar 30, 2009 9.075 9.256 9.059 9.120 4,059 +0.07(+0.79%)
Mar 25, 2009 8.101 9.048 9.048 9.048 3,576 +0.71(+8.46%)
Mar 24, 2009 8.244 8.342 8.244 8.342 1,721 +0.45(+5.74%)
Mar 23, 2009 7.882 7.889 7.882 7.889 1,589 +0.15(+1.95%)
Mar 20, 2009 7.534 8.104 7.534 7.738 1,788 +0.54(+7.57%)
Mar 19, 2009 7.134 7.399 7.134 7.194 24,239 +0.07(+0.94%)
Mar 18, 2009 6.923 7.127 6.908 7.127 3,841 +0.20(+2.83%)
Mar 17, 2009 6.946 6.946 6.931 6.931 2,839 +0.00(+0.00%)
Mar 16, 2009 6.870 6.961 6.674 6.931 67,023 -0.02(-0.22%)
Mar 13, 2009 6.946 6.946 6.946 6.946 132 +0.06(+0.88%)
Mar 12, 2009 6.885 6.885 6.885 6.885 625 -0.02(-0.33%)
Mar 11, 2009 6.915 6.915 6.908 6.908 1,475 +0.00(+0.00%)
Mar 10, 2009 6.908 6.908 6.908 6.908 132 +0.19(+2.81%)
Mar 09, 2009 6.795 6.870 6.719 6.719 7,722 -0.09(-1.33%)
Mar 06, 2009 6.810 6.810 6.810 6.810 0 +0.00(+0.00%)
Mar 05, 2009 6.991 6.991 6.327 6.810 1,854 -0.36(-5.05%)
Mar 04, 2009 7.210 7.210 7.172 7.172 596 -0.38(-5.00%)
Mar 02, 2009 7.738 8.312 7.542 7.550 51,122 -0.19(-2.44%)
Feb 27, 2009 7.761 7.761 7.738 7.738 3,439 -0.36(-4.47%)
Feb 26, 2009 7.240 8.108 7.240 8.101 1,324 +0.54(+7.19%)
Feb 25, 2009 6.817 8.003 6.817 7.557 5,563 +0.84(+12.47%)
Feb 24, 2009 6.931 6.931 6.191 6.719 5,103 -0.96(-12.49%)
Feb 19, 2009 7.512 7.678 7.678 7.678 1,986 -0.17(-2.21%)
Feb 12, 2009 7.474 7.852 7.852 7.852 5,165 +0.31(+4.17%)
Feb 09, 2009 7.534 7.537 7.537 7.537 397 +0.03(+0.34%)
Feb 06, 2009 7.512 7.527 7.512 7.512 3,405 +0.04(+0.50%)
Feb 05, 2009 7.444 7.550 7.444 7.474 4,107 -0.04(-0.50%)
Feb 04, 2009 7.512 7.512 7.512 7.512 132 -0.29(-3.68%)
Feb 03, 2009 7.927 8.221 7.799 7.799 4,662 +0.17(+2.18%)
Feb 02, 2009 8.003 8.003 7.550 7.633 2,318 +0.16(+2.12%)
Jan 28, 2009 7.942 7.474 7.474 7.474 9,404 -0.62(-7.65%)
Jan 23, 2009 8.101 8.093 8.093 8.093 662 +0.14(+1.76%)
Jan 22, 2009 8.093 8.093 7.935 7.953 2,490 -0.73(-8.39%)
Jan 21, 2009 8.682 8.682 8.682 8.682 1,854 +0.20(+2.31%)
Jan 14, 2009 8.078 8.486 8.486 8.486 4,238 +0.43(+5.34%)
Jan 13, 2009 8.055 8.055 8.055 8.055 157 -0.35(-4.13%)
Jan 12, 2009 8.878 8.878 8.403 8.403 1,324 -0.58(-6.47%)
Jan 09, 2009 8.712 8.984 8.712 8.984 1,006 -0.08(-0.83%)
Jan 08, 2009 9.075 9.075 8.773 9.059 41,989 -0.38(-4.00%)
Jan 06, 2009 9.014 9.437 9.437 9.437 163,982 +0.94(+11.11%)
Jan 05, 2009 9.026 9.029 8.493 8.493 794 -0.19(-2.17%)
Jan 02, 2009 8.599 8.818 8.599 8.682 3,537 +0.00(+0.00%)
Dec 31, 2008 8.690 9.223 8.682 8.682 7,257 -0.08(-0.86%)
Dec 30, 2008 8.758 8.758 8.456 8.758 2,880 +0.00(+0.00%)
Dec 29, 2008 8.682 8.758 7.980 8.758 2,914 +0.08(+0.87%)
Dec 26, 2008 8.659 8.682 8.659 8.682 1,601 +0.23(+2.68%)
Dec 23, 2008 8.493 8.493 8.456 8.456 1,680 -0.06(-0.71%)
Dec 19, 2008 8.516 8.516 8.516 8.516 0 -0.73(-7.92%)
Dec 17, 2008 9.626 9.248 9.248 9.248 3,708 -0.23(-2.39%)
Dec 16, 2008 9.452 9.709 9.452 9.475 397 -0.15(-1.57%)
Dec 11, 2008 8.674 9.626 9.626 9.626 3,973 +0.57(+6.34%)
Dec 10, 2008 8.267 9.052 8.267 9.052 1,496 +0.46(+5.36%)
Dec 09, 2008 8.410 10.38 8.282 8.591 12,612 -1.19(-12.12%)
Dec 08, 2008 8.976 9.777 7.761 9.777 4,373 +0.26(+2.78%)
Dec 04, 2008 10.01 9.512 9.512 9.512 13,643 -0.38(-3.82%)
Dec 03, 2008 9.475 9.890 9.475 9.890 2,331 +0.67(+7.29%)
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.