Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Winmark Corporation (WINA)

356.95
-9.38
(-2.56%)
As of 3:34:12 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025364.68364.68352.18356.95356.9528,117
Apr 29, 2025360.78366.72359.78366.33366.3324,000
Apr 28, 2025365.58365.58357.93364.27364.2720,500
Apr 25, 2025359.98363.48354.30363.48363.4820,500
Apr 24, 2025358.32364.12355.53362.35362.3517,600
Apr 23, 2025359.01360.79353.46358.97358.9732,200
Apr 22, 2025356.49359.82351.03352.20352.2036,200
Apr 21, 2025343.96357.57342.08351.41351.4138,100
Apr 17, 2025334.11349.48333.80343.96343.9624,400
Apr 16, 2025324.06338.74323.60333.80333.8023,600
Apr 15, 2025326.58329.75322.62326.00326.0021,600
Apr 14, 2025337.70337.70323.58327.95327.9524,800
Apr 11, 2025330.58334.83324.30333.65333.6521,600
Apr 10, 2025323.01332.21320.50331.14331.1418,100
Apr 9, 2025319.19349.22315.17335.44335.4433,800
Apr 8, 2025330.12333.15315.67320.24320.2432,800
Apr 7, 2025308.12333.14308.12326.96326.9657,000
Apr 4, 2025310.00328.50309.71324.34324.3443,200
Apr 3, 2025308.12319.01295.79318.43318.4346,400
Apr 2, 2025317.59325.33316.83323.49323.4932,300
Apr 1, 2025320.00322.37317.64319.10319.1016,400
Mar 31, 2025312.71318.64312.71317.87317.8715,200
Mar 28, 2025319.54319.54310.38315.00315.0022,100
Mar 27, 2025322.11325.19320.00322.01322.0129,300
Mar 26, 2025325.91325.91318.27322.22322.2216,000
Mar 25, 2025326.75326.75322.42324.18324.1812,700
Mar 24, 2025323.33329.10323.33329.10329.1011,000
Mar 21, 2025317.91320.64315.20319.52319.5231,100
Mar 20, 2025320.06325.26320.06322.42322.4210,300
Mar 19, 2025323.85330.60321.13323.91323.9126,400
Mar 18, 2025311.02324.04310.18322.57322.5740,200
Mar 17, 2025310.92316.67304.13315.20315.2029,300
Mar 14, 2025305.98314.42305.98313.51313.5115,000
Mar 13, 2025306.92307.88300.83304.11304.1120,500
Mar 12, 2025312.79313.50306.58308.43308.4321,200
Mar 11, 2025314.50314.50304.77310.66310.6627,500
Mar 10, 2025322.53324.63311.34312.54312.5427,800
Mar 7, 2025324.67324.67321.74324.35324.3516,700
Mar 6, 2025314.26324.87310.82319.44319.4432,400
Mar 5, 2025321.32322.30313.58318.42318.4237,800
Mar 4, 2025319.97324.23319.74320.07320.0724,600
Mar 3, 2025335.47338.91321.30324.20324.2049,500
Feb 28, 2025333.00341.23328.01336.09336.0926,700
Feb 27, 2025337.20342.54329.51331.59331.5928,300
Feb 26, 2025338.34341.26337.20337.20337.2016,600
Feb 25, 2025331.71347.46331.71338.58338.5827,200
Feb 24, 2025342.80342.80332.38332.38332.3829,500
Feb 21, 2025352.60352.60336.93338.43338.4329,900
Feb 20, 2025367.18367.21352.03352.03352.0322,400
Feb 19, 2025367.98371.22361.52367.69367.6926,400
Feb 18, 2025380.75380.75372.77373.32373.3219,000
Feb 14, 2025380.26380.99372.00377.90377.9014,600
Feb 13, 2025383.03385.65378.45380.92380.9212,100
Feb 12, 2025 0.9 Dividend
Feb 12, 2025380.82382.18374.50378.70378.7020,300
Feb 11, 2025385.94387.88381.93387.48386.5824,100
Feb 10, 2025377.50387.61377.50387.61386.7114,900
Feb 7, 2025385.55385.55376.66377.35376.4719,200
Feb 6, 2025387.00389.07380.70382.71381.8225,200
Feb 5, 2025385.49385.49380.48383.84382.9515,900
Feb 4, 2025375.57387.61375.57380.72379.8415,500
Feb 3, 2025382.54383.76375.42378.12377.2412,100
Jan 31, 2025397.30397.30386.24389.59388.6931,400
Jan 30, 2025393.90395.94387.82393.00392.0919,000
Jan 29, 2025383.79393.02379.64389.00388.1027,000
Jan 28, 2025388.30390.72385.99385.99385.0910,600
Jan 27, 2025389.59389.59384.02387.72386.829,200
Jan 24, 2025392.21393.20385.00391.70390.7925,500
Jan 23, 2025384.57397.39384.57396.22395.3017,700
Jan 22, 2025393.39394.69382.98383.77382.8821,600
Jan 21, 2025394.50396.66391.52396.66395.7423,000
Jan 17, 2025390.08393.47387.20392.40391.4914,000
Jan 16, 2025385.87388.85385.87388.59387.6913,300
Jan 15, 2025387.66391.04385.37386.90386.0015,000
Jan 14, 2025384.47385.20379.36385.20384.3121,200
Jan 13, 2025370.97383.98365.83382.65381.7621,000
Jan 10, 2025379.08379.08373.15374.31373.4420,200
Jan 8, 2025382.33389.03379.41386.02385.1240,400
Jan 7, 2025386.80386.80380.78385.96385.0619,400
Jan 6, 2025388.68391.57385.75385.85384.9517,600
Jan 3, 2025387.18391.09387.18388.68387.7812,500
Jan 2, 2025396.84396.84387.00390.04389.139,100
Dec 31, 2024398.25398.25390.50393.07392.1615,300
Dec 30, 2024395.99397.68391.07392.53391.6215,600
Dec 27, 2024406.60406.60393.00396.20395.2813,700
Dec 26, 2024405.81406.55403.80406.55405.6112,600
Dec 24, 2024404.70405.00404.70405.00404.068,400
Dec 23, 2024399.49405.77398.28400.79399.8618,900
Dec 20, 2024392.18407.29392.18398.65397.7244,100
Dec 19, 2024408.01408.01395.40398.50397.5721,900
Dec 18, 2024408.71413.49399.14402.24401.3119,000
Dec 17, 2024406.89412.59406.51408.18407.2318,500
Dec 16, 2024403.65413.02403.65405.64404.7010,800
Dec 13, 2024406.32411.42401.76407.63406.6818,000
Dec 12, 2024419.21419.21410.07410.49409.5413,500
Dec 11, 2024410.81419.44410.21418.00417.0327,800
Dec 10, 2024414.55416.91407.96408.91407.9616,100
Dec 9, 2024402.08413.19400.78412.29411.3317,900
Dec 6, 2024401.06404.44399.00400.97400.049,500
Dec 5, 2024411.33411.33396.08398.74397.8116,200
Dec 4, 2024413.01417.94411.95414.98414.0213,000
Dec 3, 2024413.83421.00407.36409.10408.1515,800
Dec 2, 2024415.69417.79409.01417.67416.7015,700
Nov 29, 2024413.32416.00411.41411.93410.9712,600
Nov 27, 2024415.78415.78412.00412.36411.4012,400
Nov 26, 2024419.00424.23417.38419.85418.8713,400
Nov 25, 2024424.45430.00419.53422.31421.3346,100
Nov 22, 2024400.56412.46400.56403.27402.3331,500
Nov 21, 2024393.70399.78393.70399.62398.6912,400
Nov 20, 2024402.69403.14386.88395.43394.5118,900
Nov 19, 2024390.00401.02390.00400.28399.3521,600
Nov 18, 2024389.46399.65389.46399.38398.4516,800
Nov 15, 2024401.63401.63379.64388.82387.9217,300
Nov 14, 2024391.60398.97391.60398.97398.0413,800
Nov 13, 2024 8.4 Dividend
Nov 13, 2024412.77413.52396.86398.33397.4015,500
Nov 12, 2024420.05431.00415.65416.57407.2226,100
Nov 11, 2024417.57422.05416.23421.48412.0217,700
Nov 8, 2024402.94415.13402.94410.46401.2513,100
Nov 7, 2024402.55410.87402.55405.98396.8716,700
Nov 6, 2024400.92415.00400.00405.79396.6834,100
Nov 5, 2024391.66396.37389.04389.04380.3121,400
Nov 4, 2024381.40391.47381.40390.11381.3615,100
Nov 1, 2024380.15384.68379.00384.68376.0517,200
Oct 31, 2024382.74382.74372.89372.89364.5219,900
Oct 30, 2024378.98385.44378.98384.60375.9713,700
Oct 29, 2024372.84380.68370.01380.49371.9515,200
Oct 28, 2024375.78380.23373.50377.00368.5416,700
Oct 25, 2024379.86381.47370.42371.23362.9012,000
Oct 24, 2024376.00379.11376.00377.43368.9616,700
Oct 23, 2024379.28380.40377.50378.69370.1915,000
Oct 22, 2024383.80387.05380.26380.26371.7317,500
Oct 21, 2024383.08388.78378.74386.81378.1312,800
Oct 18, 2024384.45386.50380.14385.77377.1117,400
Oct 17, 2024376.58390.59372.93382.02373.4518,100
Oct 16, 2024375.16377.00367.10376.54368.0922,700
Oct 15, 2024364.35383.58364.35368.11359.8526,000
Oct 14, 2024368.35369.10364.17366.88358.6512,700
Oct 11, 2024361.62367.84359.51367.84359.5917,000
Oct 10, 2024364.34364.34355.46361.46353.3515,000
Oct 9, 2024370.10373.03365.66365.66357.459,100
Oct 8, 2024360.54373.65360.33369.48361.1929,900
Oct 7, 2024368.63368.63358.80360.54352.4515,800
Oct 4, 2024356.34371.11356.34369.22360.9328,600
Oct 3, 2024350.00352.89350.00352.40344.4916,000
Oct 2, 2024366.79366.79362.15365.94357.7317,300
Oct 1, 2024384.20384.20368.89370.00361.7016,100
Sep 30, 2024384.89388.15381.89382.93374.3425,700
Sep 27, 2024388.88388.88384.29385.00376.3625,700
Sep 26, 2024381.10385.65381.10384.89376.2520,200
Sep 25, 2024373.68381.23371.49378.20369.7134,800
Sep 24, 2024369.21375.51369.21373.00364.6335,000
Sep 23, 2024387.03387.03365.60369.68361.3841,700
Sep 20, 2024378.93385.33377.22383.04374.4463,600
Sep 19, 2024378.79383.46375.50383.46374.8521,300
Sep 18, 2024370.61382.50369.19373.03364.6625,300
Sep 17, 2024361.94374.48361.94372.58364.2238,700
Sep 16, 2024365.85366.21359.86360.98352.8825,200
Sep 13, 2024356.90368.51356.90363.06354.9125,100
Sep 12, 2024349.64354.57349.64352.67344.7620,000
Sep 11, 2024344.27346.71343.48346.71338.9312,000
Sep 10, 2024346.42349.62344.09346.10338.3314,000
Sep 9, 2024350.35351.59343.46345.79338.0333,800
Sep 6, 2024354.95357.35348.18349.77341.9217,900
Sep 5, 2024362.92364.99352.80353.63345.6934,600
Sep 4, 2024358.20361.75357.41360.67352.5827,000
Sep 3, 2024358.64362.07355.52357.40349.3820,400
Aug 30, 2024360.98360.98356.24360.60352.5121,000
Aug 29, 2024359.00363.76356.80358.51350.4615,700
Aug 28, 2024364.15364.90355.59356.81348.8024,300
Aug 27, 2024365.41373.26365.31367.01358.7728,800
Aug 26, 2024375.01375.93367.12368.28360.0253,600
Aug 23, 2024367.64377.24365.01371.59363.2574,500
Aug 22, 2024371.84372.07362.89362.89354.7522,900
Aug 21, 2024367.99374.18367.50373.27364.89136,800
Aug 20, 2024368.15368.49361.63367.45359.2052,100
Aug 19, 2024375.74375.95369.25369.33361.0447,700
Aug 16, 2024374.49378.20371.46371.46363.1221,500
Aug 15, 2024381.20384.66373.00374.56366.1531,500
Aug 14, 2024 0.9 Dividend
Aug 14, 2024366.00370.61364.00365.90357.6947,400
Aug 13, 2024364.93372.00362.51370.19361.0044,900
Aug 12, 2024360.92363.97360.79361.33352.3634,300
Aug 9, 2024363.22363.22361.00361.06352.1015,000
Aug 8, 2024358.68363.79358.68362.46353.4629,400
Aug 7, 2024355.73357.00354.54355.48346.6632,800
Aug 6, 2024356.86360.51351.62351.90343.1728,700
Aug 5, 2024348.01358.07348.01356.37347.5340,600
Aug 2, 2024367.47367.80361.18365.40356.3314,900
Aug 1, 2024398.50398.50372.08378.00368.6250,800
Jul 31, 2024390.11399.05388.25395.64385.8232,400
Jul 30, 2024396.41396.41388.67388.67379.0215,400
Jul 29, 2024406.99407.00393.29393.50383.7348,900
Jul 26, 2024402.02407.00399.49405.00394.9525,300
Jul 25, 2024403.21407.00396.96396.96387.1144,500
Jul 24, 2024401.00402.00394.86395.31385.5018,800
Jul 23, 2024405.09407.00401.27401.56391.5924,900
Jul 22, 2024389.45407.62389.45407.62397.5023,600
Jul 19, 2024399.80402.33386.20389.49379.8230,600
Jul 18, 2024405.21414.04393.21398.82388.9240,800
Jul 17, 2024415.57424.04408.97409.92399.7547,000
Jul 16, 2024401.95431.67400.11423.00412.5058,000
Jul 15, 2024396.60400.99390.24397.01387.1639,100
Jul 12, 2024389.15396.23389.15392.62382.8830,400
Jul 11, 2024368.29393.74368.26388.98379.3340,500
Jul 10, 2024357.99363.20357.99363.20354.1918,400
Jul 9, 2024354.28355.77354.04355.00346.1915,100
Jul 8, 2024351.37358.00349.50350.90342.1913,700
Jul 5, 2024351.95355.80349.00349.15340.4940,500
Jul 3, 2024345.00352.67345.00352.67343.929,800
Jul 2, 2024344.17347.80343.79345.18336.6114,100
Jul 1, 2024349.28349.28344.56346.61338.0117,200
Jun 28, 2024348.80356.96348.80352.63343.8833,900
Jun 27, 2024351.66351.66346.51348.80340.1419,500
Jun 26, 2024349.32358.29349.32353.77344.9914,800
Jun 25, 2024359.33363.94358.76361.42352.4513,100
Jun 24, 2024357.72370.98354.00362.40353.4119,200
Jun 21, 2024354.66366.21354.21357.20348.3469,100
Jun 20, 2024361.11365.85350.38355.13346.3225,600
Jun 18, 2024356.05362.67352.88362.67353.6765,100
Jun 17, 2024343.77355.99343.77355.93347.1027,800
Jun 14, 2024342.27347.56338.41347.56338.9313,600
Jun 13, 2024356.33356.33346.68347.11338.5011,600
Jun 12, 2024346.78358.00346.78355.70346.8732,600
Jun 11, 2024336.77342.86335.15342.70334.2024,800
Jun 10, 2024333.76338.01330.25336.77328.4128,000
Jun 7, 2024333.69333.69333.69333.69325.4110,000
Jun 6, 2024347.29347.29341.31343.80335.279,700
Jun 5, 2024342.20347.63342.20346.57337.9710,200
Jun 4, 2024350.06352.69342.25343.01334.5010,300
Jun 3, 2024356.25363.14356.25358.83349.9218,500
May 31, 2024346.24355.99346.24355.90347.0724,500
May 30, 2024343.53348.23341.26342.99334.489,600
May 29, 2024347.68347.68341.02341.02332.5611,800
May 28, 2024351.58357.99350.55350.55341.8520,900
May 24, 2024350.00353.04350.00352.00343.269,900
May 23, 2024352.02354.00347.00349.85341.1724,500
May 22, 2024364.18366.59346.66351.20342.4819,000
May 21, 2024370.00372.33364.55364.55355.5010,400
May 20, 2024370.93373.00367.01370.77361.5726,800
May 17, 2024375.46375.46370.84371.90362.6717,400
May 16, 2024370.61374.00369.69373.90364.6217,300
May 15, 2024375.52380.80372.51372.51363.2730,600
May 14, 2024 0.9 Dividend
May 14, 2024374.66378.37372.62376.60367.2531,600
May 13, 2024373.30386.71373.30374.66364.4839,800
May 10, 2024375.98375.98370.00372.70362.5815,700
May 9, 2024365.81376.68364.00376.68366.4520,600
May 8, 2024359.32365.48357.29365.02355.1116,500
May 7, 2024360.74368.04360.74361.66351.8413,600
May 6, 2024361.81361.81355.99358.93349.189,800
May 3, 2024365.03365.63362.46364.30354.418,700
May 2, 2024359.07361.96356.00360.57350.7819,900
May 1, 2024358.40364.50358.40359.30349.5417,500
Apr 30, 2024359.94362.69356.03359.32349.5620,200

Related Tickers

HZO MarineMax, Inc.
21.62
-2.04%
 
KITS.TO Kits Eyecare Ltd.
11.51
-1.29%
 
SVV Savers Value Village, Inc.
9.60
+3.23%
 
LOV.AX Lovisa Holdings Limited
24.93
+2.00%
 
SMWH.L WH Smith PLC
904.50
-0.11%
 
BBW Build-A-Bear Workshop, Inc.
35.01
+0.27%
 
ARKO Arko Corp.
4.0450
-0.86%
 
ASO Academy Sports and Outdoors, Inc.
37.56
-1.17%
 
HFD.L Halfords Group plc
154.60
+1.18%
 
PETS.L Pets at Home Group Plc
236.60
+0.85%