NasdaqGM - Nasdaq Real Time Price USD

Winmark Corporation (WINA)

Compare
396.66
+4.26
+(1.09%)
At close: January 21 at 4:00:01 PM EST
397.10
+0.44
+(0.11%)
Pre-Market: 7:39:09 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025394.50396.66391.52396.66396.6623,000
Jan 17, 2025390.08393.47387.20392.40392.4014,000
Jan 16, 2025385.87388.85385.87388.59388.5913,300
Jan 15, 2025387.66391.04385.37386.90386.9015,000
Jan 14, 2025384.47385.20379.36385.20385.2021,200
Jan 13, 2025370.97383.98365.83382.65382.6521,000
Jan 10, 2025379.08379.08373.15374.31374.3120,200
Jan 8, 2025382.33389.03379.41386.02386.0240,400
Jan 7, 2025386.80386.80380.78385.96385.9619,400
Jan 6, 2025388.68391.57385.75385.85385.8517,600
Jan 3, 2025387.18391.09387.18388.68388.6812,500
Jan 2, 2025396.84396.84387.00390.04390.049,100
Dec 31, 2024398.25398.25390.50393.07393.0715,300
Dec 30, 2024395.99397.68391.07392.53392.5315,600
Dec 27, 2024406.60406.60393.00396.20396.2013,700
Dec 26, 2024405.81406.55403.80406.55406.5512,600
Dec 24, 2024404.70405.00404.70405.00405.008,400
Dec 23, 2024399.49405.77398.28400.79400.7918,900
Dec 20, 2024392.18407.29392.18398.65398.6544,100
Dec 19, 2024408.01408.01395.40398.50398.5021,900
Dec 18, 2024408.71413.49399.14402.24402.2419,000
Dec 17, 2024406.89412.59406.51408.18408.1818,500
Dec 16, 2024403.65413.02403.65405.64405.6410,800
Dec 13, 2024406.32411.42401.76407.63407.6318,000
Dec 12, 2024419.21419.21410.07410.49410.4913,500
Dec 11, 2024410.81419.44410.21418.00418.0027,800
Dec 10, 2024414.55416.91407.96408.91408.9116,100
Dec 9, 2024402.08413.19400.78412.29412.2917,900
Dec 6, 2024401.06404.44399.00400.97400.979,500
Dec 5, 2024411.33411.33396.08398.74398.7416,200
Dec 4, 2024413.01417.94411.95414.98414.9813,000
Dec 3, 2024413.83421.00407.36409.10409.1015,800
Dec 2, 2024415.69417.79409.01417.67417.6715,700
Nov 29, 2024413.32416.00411.41411.93411.9312,600
Nov 27, 2024415.78415.78412.00412.36412.3612,400
Nov 26, 2024419.00424.23417.38419.85419.8513,400
Nov 25, 2024424.45430.00419.53422.31422.3146,100
Nov 22, 2024400.56412.46400.56403.27403.2731,500
Nov 21, 2024393.70399.78393.70399.62399.6212,400
Nov 20, 2024402.69403.14386.88395.43395.4318,900
Nov 19, 2024390.00401.02390.00400.28400.2821,600
Nov 18, 2024389.46399.65389.46399.38399.3816,800
Nov 15, 2024401.63401.63379.64388.82388.8217,300
Nov 14, 2024391.60398.97391.60398.97398.9713,800
Nov 13, 2024 8.40 Dividend
Nov 13, 2024412.77413.52396.86398.33398.3315,500
Nov 12, 2024420.05431.00415.65416.57408.1726,100
Nov 11, 2024417.57422.05416.23421.48412.9817,700
Nov 8, 2024402.94415.13402.94410.46402.1813,100
Nov 7, 2024402.55410.87402.55405.98397.7916,700
Nov 6, 2024400.92415.00400.00405.79397.6134,100
Nov 5, 2024391.66396.37389.04389.04381.2021,400
Nov 4, 2024381.40391.47381.40390.11382.2415,100
Nov 1, 2024380.15384.68379.00384.68376.9217,200
Oct 31, 2024382.74382.74372.89372.89365.3719,900
Oct 30, 2024378.98385.44378.98384.60376.8413,700
Oct 29, 2024372.84380.68370.01380.49372.8215,200
Oct 28, 2024375.78380.23373.50377.00369.4016,700
Oct 25, 2024379.86381.47370.42371.23363.7412,000
Oct 24, 2024376.00379.11376.00377.43369.8216,700
Oct 23, 2024379.28380.40377.50378.69371.0515,000
Oct 22, 2024383.80387.05380.26380.26372.5917,500
Oct 21, 2024383.08388.78378.74386.81379.0112,800
Oct 18, 2024384.45386.50380.14385.77377.9917,400
Oct 17, 2024376.58390.59372.93382.02374.3218,100
Oct 16, 2024375.16377.00367.10376.54368.9522,700
Oct 15, 2024364.35383.58364.35368.11360.6926,000
Oct 14, 2024368.35369.10364.17366.88359.4812,700
Oct 11, 2024361.62367.84359.51367.84360.4217,000
Oct 10, 2024364.34364.34355.46361.46354.1715,000
Oct 9, 2024370.10373.03365.66365.66358.299,100
Oct 8, 2024360.54373.65360.33369.48362.0329,900
Oct 7, 2024368.63368.63358.80360.54353.2715,800
Oct 4, 2024356.34371.11356.34369.22361.7728,600
Oct 3, 2024350.00352.89350.00352.40345.2916,000
Oct 2, 2024366.79366.79362.15365.94358.5617,300
Oct 1, 2024384.20384.20368.89370.00362.5416,100
Sep 30, 2024384.89388.15381.89382.93375.2125,700
Sep 27, 2024388.88388.88384.29385.00377.2425,700
Sep 26, 2024381.10385.65381.10384.89377.1320,200
Sep 25, 2024373.68381.23371.49378.20370.5734,800
Sep 24, 2024369.21375.51369.21373.00365.4835,000
Sep 23, 2024387.03387.03365.60369.68362.2341,700
Sep 20, 2024378.93385.33377.22383.04375.3263,600
Sep 19, 2024378.79383.46375.50383.46375.7321,300
Sep 18, 2024370.61382.50369.19373.03365.5125,300
Sep 17, 2024361.94374.48361.94372.58365.0738,700
Sep 16, 2024365.85366.21359.86360.98353.7025,200
Sep 13, 2024356.90368.51356.90363.06355.7425,100
Sep 12, 2024349.64354.57349.64352.67345.5620,000
Sep 11, 2024344.27346.71343.48346.71339.7212,000
Sep 10, 2024346.42349.62344.09346.10339.1214,000
Sep 9, 2024350.35351.59343.46345.79338.8233,800
Sep 6, 2024354.95357.35348.18349.77342.7217,900
Sep 5, 2024362.92364.99352.80353.63346.5034,600
Sep 4, 2024358.20361.75357.41360.67353.4027,000
Sep 3, 2024358.64362.07355.52357.40350.1920,400
Aug 30, 2024360.98360.98356.24360.60353.3321,000
Aug 29, 2024359.00363.76356.80358.51351.2815,700
Aug 28, 2024364.15364.90355.59356.81349.6224,300
Aug 27, 2024365.41373.26365.31367.01359.6128,800
Aug 26, 2024375.01375.93367.12368.28360.8553,600
Aug 23, 2024367.64377.24365.01371.59364.1074,500
Aug 22, 2024371.84372.07362.89362.89355.5722,900
Aug 21, 2024367.99374.18367.50373.27365.74136,800
Aug 20, 2024368.15368.49361.63367.45360.0452,100
Aug 19, 2024375.74375.95369.25369.33361.8847,700
Aug 16, 2024374.49378.20371.46371.46363.9721,500
Aug 15, 2024381.20384.66373.00374.56367.0131,500
Aug 14, 2024 0.90 Dividend
Aug 14, 2024366.00370.61364.00365.90358.5247,400
Aug 13, 2024364.93372.00362.51370.19361.8444,900
Aug 12, 2024360.92363.97360.79361.33353.1834,300
Aug 9, 2024363.22363.22361.00361.06352.9215,000
Aug 8, 2024358.68363.79358.68362.46354.2929,400
Aug 7, 2024355.73357.00354.54355.48347.4732,800
Aug 6, 2024356.86360.51351.62351.90343.9728,700
Aug 5, 2024348.01358.07348.01356.37348.3340,600
Aug 2, 2024367.47367.80361.18365.40357.1614,900
Aug 1, 2024398.50398.50372.08378.00369.4850,800
Jul 31, 2024390.11399.05388.25395.64386.7232,400
Jul 30, 2024396.41396.41388.67388.67379.9115,400
Jul 29, 2024406.99407.00393.29393.50384.6348,900
Jul 26, 2024402.02407.00399.49405.00395.8725,300
Jul 25, 2024403.21407.00396.96396.96388.0144,500
Jul 24, 2024401.00402.00394.86395.31386.4018,800
Jul 23, 2024405.09407.00401.27401.56392.5124,900
Jul 22, 2024389.45407.62389.45407.62398.4323,600
Jul 19, 2024399.80402.33386.20389.49380.7130,600
Jul 18, 2024405.21414.04393.21398.82389.8340,800
Jul 17, 2024415.57424.04408.97409.92400.6847,000
Jul 16, 2024401.95431.67400.11423.00413.4658,000
Jul 15, 2024396.60400.99390.24397.01388.0639,100
Jul 12, 2024389.15396.23389.15392.62383.7730,400
Jul 11, 2024368.29393.74368.26388.98380.2140,500
Jul 10, 2024357.99363.20357.99363.20355.0118,400
Jul 9, 2024354.28355.77354.04355.00347.0015,100
Jul 8, 2024351.37358.00349.50350.90342.9913,700
Jul 5, 2024351.95355.80349.00349.15341.2840,500
Jul 3, 2024345.00352.67345.00352.67344.729,800
Jul 2, 2024344.17347.80343.79345.18337.4014,100
Jul 1, 2024349.28349.28344.56346.61338.8017,200
Jun 28, 2024348.80356.96348.80352.63344.6833,900
Jun 27, 2024351.66351.66346.51348.80340.9419,500
Jun 26, 2024349.32358.29349.32353.77345.7914,800
Jun 25, 2024359.33363.94358.76361.42353.2713,100
Jun 24, 2024357.72370.98354.00362.40354.2319,200
Jun 21, 2024354.66366.21354.21357.20349.1569,100
Jun 20, 2024361.11365.85350.38355.13347.1225,600
Jun 18, 2024356.05362.67352.88362.67354.4965,100
Jun 17, 2024343.77355.99343.77355.93347.9027,800
Jun 14, 2024342.27347.56338.41347.56339.7213,600
Jun 13, 2024356.33356.33346.68347.11339.2811,600
Jun 12, 2024346.78358.00346.78355.70347.6832,600
Jun 11, 2024336.77342.86335.15342.70334.9724,800
Jun 10, 2024333.76338.01330.25336.77329.1828,000
Jun 7, 2024333.69333.69333.69333.69326.1710,000
Jun 6, 2024347.29347.29341.31343.80336.059,700
Jun 5, 2024342.20347.63342.20346.57338.7610,200
Jun 4, 2024350.06352.69342.25343.01335.2810,300
Jun 3, 2024356.25363.14356.25358.83350.7418,500
May 31, 2024346.24355.99346.24355.90347.8824,500
May 30, 2024343.53348.23341.26342.99335.269,600
May 29, 2024347.68347.68341.02341.02333.3311,800
May 28, 2024351.58357.99350.55350.55342.6520,900
May 24, 2024350.00353.04350.00352.00344.069,900
May 23, 2024352.02354.00347.00349.85341.9624,500
May 22, 2024364.18366.59346.66351.20343.2819,000
May 21, 2024370.00372.33364.55364.55356.3310,400
May 20, 2024370.93373.00367.01370.77362.4126,800
May 17, 2024375.46375.46370.84371.90363.5117,400
May 16, 2024370.61374.00369.69373.90365.4717,300
May 15, 2024375.52380.80372.51372.51364.1130,600
May 14, 2024 0.90 Dividend
May 14, 2024374.66378.37372.62376.60368.1131,600
May 13, 2024373.30386.71373.30374.66365.3339,800
May 10, 2024375.98375.98370.00372.70363.4215,700
May 9, 2024365.81376.68364.00376.68367.3020,600
May 8, 2024359.32365.48357.29365.02355.9316,500
May 7, 2024360.74368.04360.74361.66352.6613,600
May 6, 2024361.81361.81355.99358.93349.999,800
May 3, 2024365.03365.63362.46364.30355.238,700
May 2, 2024359.07361.96356.00360.57351.5919,900
May 1, 2024358.40364.50358.40359.30350.3617,500
Apr 30, 2024359.94362.69356.03359.32350.3720,200
Apr 29, 2024364.01370.48358.26359.40350.4521,900
Apr 26, 2024367.90367.90358.76360.00351.0413,700
Apr 25, 2024359.63367.13359.63365.67356.5715,700
Apr 24, 2024369.97376.67369.97371.80362.5418,400
Apr 23, 2024376.76384.95371.49374.00364.6919,400
Apr 22, 2024382.74390.85376.76378.15368.7450,700
Apr 19, 2024363.14383.69363.14383.69374.1446,300
Apr 18, 2024368.74388.43365.30366.00356.8940,800
Apr 17, 2024354.00369.03352.00368.50359.3337,700
Apr 16, 2024344.90352.67344.73352.67343.8946,700
Apr 15, 2024344.76347.67343.21347.67339.0129,800
Apr 12, 2024351.19352.00343.60343.60335.0530,900
Apr 11, 2024351.45353.01349.39351.39342.6429,500
Apr 10, 2024343.98350.30342.00348.10339.4359,800
Apr 9, 2024343.15348.44343.15346.10337.4846,300
Apr 8, 2024343.81346.23339.92343.00334.4633,800
Apr 5, 2024333.96340.77333.96340.00331.5431,900
Apr 4, 2024341.69343.01331.75335.59327.2435,000
Apr 3, 2024351.20354.48341.09341.09332.6036,900
Apr 2, 2024353.21355.39347.14351.01342.2746,700
Apr 1, 2024359.42364.24357.60364.24355.1732,700
Mar 28, 2024356.68362.49356.68361.70352.7025,100
Mar 27, 2024352.98359.44345.69359.19350.2545,300
Mar 26, 2024346.80352.72344.95348.77340.0930,000
Mar 25, 2024346.94347.07339.00344.30335.7317,700
Mar 22, 2024349.61349.61344.00346.94338.3015,100
Mar 21, 2024355.62355.62348.38352.27343.5015,400
Mar 20, 2024350.94354.21345.32352.51343.7331,100
Mar 19, 2024344.46355.87344.46350.95342.2117,200
Mar 18, 2024348.11355.44346.60346.60337.9719,100
Mar 15, 2024349.53353.20344.43347.87339.2129,300
Mar 14, 2024349.84358.23348.56353.53344.7325,900
Mar 13, 2024344.97349.77344.64349.76341.0514,400
Mar 12, 2024349.76351.38347.01347.20338.5612,400
Mar 11, 2024354.00354.00345.01345.01336.4218,400
Mar 8, 2024358.25361.49350.95353.74344.9318,300
Mar 7, 2024349.70359.21345.41354.75345.9230,700
Mar 6, 2024355.97355.97345.16346.20337.5847,500
Mar 5, 2024357.91364.22357.74359.76350.8027,600
Mar 4, 2024363.00367.13359.69359.85350.8932,600
Mar 1, 2024378.61378.61361.52363.10354.0627,700
Feb 29, 2024377.06381.84377.06379.55370.1021,100
Feb 28, 2024374.92383.87372.91373.53364.2339,800
Feb 27, 2024384.68387.92378.20378.59369.1714,200
Feb 26, 2024389.02391.20382.73382.73373.2030,900
Feb 23, 2024398.72399.64388.12388.12378.4619,000
Feb 22, 2024392.19398.08384.64391.76382.0156,700
Feb 21, 2024394.73406.80393.20393.52383.7243,600
Feb 20, 2024396.53400.52396.53400.18390.2224,800
Feb 16, 2024397.96398.95392.74398.18388.2724,000
Feb 15, 2024388.50397.96387.02395.97386.1115,700
Feb 14, 2024380.01389.41377.35389.41379.7226,000
Feb 13, 2024 0.80 Dividend
Feb 13, 2024372.04377.54372.04373.62364.3234,100
Feb 12, 2024380.00388.42380.00382.02371.7320,500
Feb 9, 2024375.21379.87373.52379.87369.6421,400
Feb 8, 2024372.00377.38370.11377.38367.2114,900
Feb 7, 2024374.28374.28366.47366.64356.7618,100
Feb 6, 2024366.06373.47366.06370.75360.7623,400
Feb 5, 2024365.74371.80361.68365.86356.0027,200
Feb 2, 2024370.56376.39364.54365.74355.8933,200
Feb 1, 2024364.85379.06359.69373.17363.1219,800
Jan 31, 2024368.63375.73360.65360.67350.9539,100
Jan 30, 2024364.00374.83363.68371.88361.8617,700
Jan 29, 2024348.81364.45348.81363.88354.0820,700
Jan 26, 2024349.80350.00345.00347.69338.3233,200
Jan 25, 2024346.90349.10344.01347.16337.8128,400
Jan 24, 2024355.71355.71343.52343.72334.4613,800
Jan 23, 2024363.62363.62350.03350.37340.9322,500
Jan 22, 2024355.40362.21355.40360.40350.6922,700

Related Tickers

FOI-B.ST Fenix Outdoor International AG
668.00
-1.04%
 
601888.SS China Tourism Group Duty Free Corporation Limited
60.38
-1.87%
 
ACES.JK PT Aspirasi Hidup Indonesia Tbk
775.00
+5.44%
 
ANCTF Alimentation Couche-Tard Inc.
53.01
+0.25%
 
ONEW OneWater Marine Inc.
16.02
+0.75%
 
IGR.L IG Design Group plc
61.00
+3.74%
 
ODP The ODP Corporation
24.46
-1.29%
 
BWMX Betterware de México, S.A.P.I. de C.V.
11.55
+6.45%
 
KITS.TO Kits Eyecare Ltd.
8.50
+2.91%
 
MUSA Murphy USA Inc.
485.98
+2.03%