Winmark Corporation (WINA)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 365.03 | 365.24 | 362.46 | 364.30 | 364.30 | 8,057 |
| May 02, 2024 | 359.07 | 361.96 | 356.00 | 360.57 | 360.57 | 19,900 |
| May 01, 2024 | 358.40 | 364.50 | 358.40 | 359.30 | 359.30 | 17,500 |
| Apr 30, 2024 | 359.94 | 362.69 | 356.03 | 359.32 | 359.32 | 20,200 |
| Apr 29, 2024 | 364.01 | 370.48 | 358.26 | 359.40 | 359.40 | 21,900 |
| Apr 26, 2024 | 367.90 | 367.90 | 358.76 | 360.00 | 360.00 | 13,700 |
| Apr 25, 2024 | 359.63 | 367.13 | 359.63 | 365.67 | 365.67 | 15,700 |
| Apr 24, 2024 | 369.97 | 376.67 | 369.97 | 371.80 | 371.80 | 18,400 |
| Apr 23, 2024 | 376.76 | 384.95 | 371.49 | 374.00 | 374.00 | 19,400 |
| Apr 22, 2024 | 382.74 | 390.85 | 376.76 | 378.15 | 378.15 | 50,700 |
| Apr 19, 2024 | 363.14 | 383.69 | 363.14 | 383.69 | 383.69 | 46,300 |
| Apr 18, 2024 | 368.74 | 388.43 | 365.30 | 366.00 | 366.00 | 40,800 |
| Apr 17, 2024 | 354.00 | 369.03 | 352.00 | 368.50 | 368.50 | 37,700 |
| Apr 16, 2024 | 344.90 | 352.67 | 344.73 | 352.67 | 352.67 | 46,700 |
| Apr 15, 2024 | 344.76 | 347.67 | 343.21 | 347.67 | 347.67 | 29,800 |
| Apr 12, 2024 | 351.19 | 352.00 | 343.60 | 343.60 | 343.60 | 30,900 |
| Apr 11, 2024 | 351.45 | 353.01 | 349.39 | 351.39 | 351.39 | 29,500 |
| Apr 10, 2024 | 343.98 | 350.30 | 342.00 | 348.10 | 348.10 | 59,800 |
| Apr 09, 2024 | 343.15 | 348.44 | 343.15 | 346.10 | 346.10 | 46,300 |
| Apr 08, 2024 | 343.81 | 346.23 | 339.92 | 343.00 | 343.00 | 33,800 |
| Apr 05, 2024 | 333.96 | 340.77 | 333.96 | 340.00 | 340.00 | 31,900 |
| Apr 04, 2024 | 341.69 | 343.01 | 331.75 | 335.59 | 335.59 | 35,000 |
| Apr 03, 2024 | 351.20 | 354.48 | 341.09 | 341.09 | 341.09 | 36,900 |
| Apr 02, 2024 | 353.21 | 355.39 | 347.14 | 351.01 | 351.01 | 46,700 |
| Apr 01, 2024 | 359.42 | 364.24 | 357.60 | 364.24 | 364.24 | 32,700 |
| Mar 28, 2024 | 356.68 | 362.49 | 356.68 | 361.70 | 361.70 | 25,100 |
| Mar 27, 2024 | 352.98 | 359.44 | 345.69 | 359.19 | 359.19 | 45,300 |
| Mar 26, 2024 | 346.80 | 352.72 | 344.95 | 348.77 | 348.77 | 30,000 |
| Mar 25, 2024 | 346.94 | 347.07 | 339.00 | 344.30 | 344.30 | 17,700 |
| Mar 22, 2024 | 349.61 | 349.61 | 344.00 | 346.94 | 346.94 | 15,100 |
| Mar 21, 2024 | 355.62 | 355.62 | 348.38 | 352.27 | 352.27 | 15,400 |
| Mar 20, 2024 | 350.94 | 354.21 | 345.32 | 352.51 | 352.51 | 31,100 |
| Mar 19, 2024 | 344.46 | 355.87 | 344.46 | 350.95 | 350.95 | 17,200 |
| Mar 18, 2024 | 348.11 | 355.44 | 346.60 | 346.60 | 346.60 | 19,100 |
| Mar 15, 2024 | 349.53 | 353.20 | 344.43 | 347.87 | 347.87 | 29,300 |
| Mar 14, 2024 | 349.84 | 358.23 | 348.56 | 353.53 | 353.53 | 25,900 |
| Mar 13, 2024 | 344.97 | 349.77 | 344.64 | 349.76 | 349.76 | 14,400 |
| Mar 12, 2024 | 349.76 | 351.38 | 347.01 | 347.20 | 347.20 | 12,400 |
| Mar 11, 2024 | 354.00 | 354.00 | 345.01 | 345.01 | 345.01 | 18,400 |
| Mar 08, 2024 | 358.25 | 361.49 | 350.95 | 353.74 | 353.74 | 18,300 |
| Mar 07, 2024 | 349.70 | 359.21 | 345.41 | 354.75 | 354.75 | 30,700 |
| Mar 06, 2024 | 355.97 | 355.97 | 345.16 | 346.20 | 346.20 | 47,500 |
| Mar 05, 2024 | 357.91 | 364.22 | 357.74 | 359.76 | 359.76 | 27,600 |
| Mar 04, 2024 | 363.00 | 367.13 | 359.69 | 359.85 | 359.85 | 32,600 |
| Mar 01, 2024 | 378.61 | 378.61 | 361.52 | 363.10 | 363.10 | 27,700 |
| Feb 29, 2024 | 377.06 | 381.84 | 377.06 | 379.55 | 379.55 | 21,100 |
| Feb 28, 2024 | 374.92 | 383.87 | 372.91 | 373.53 | 373.53 | 39,800 |
| Feb 27, 2024 | 384.68 | 387.92 | 378.20 | 378.59 | 378.59 | 14,200 |
| Feb 26, 2024 | 389.02 | 391.20 | 382.73 | 382.73 | 382.73 | 30,900 |
| Feb 23, 2024 | 398.72 | 399.64 | 388.12 | 388.12 | 388.12 | 19,000 |
| Feb 22, 2024 | 392.19 | 398.08 | 384.64 | 391.76 | 391.76 | 56,700 |
| Feb 21, 2024 | 394.73 | 406.80 | 393.20 | 393.52 | 393.52 | 43,600 |
| Feb 20, 2024 | 396.53 | 400.52 | 396.53 | 400.18 | 400.18 | 24,800 |
| Feb 16, 2024 | 397.96 | 398.95 | 392.74 | 398.18 | 398.18 | 24,000 |
| Feb 15, 2024 | 388.50 | 397.96 | 387.02 | 395.97 | 395.97 | 15,700 |
| Feb 14, 2024 | 380.01 | 389.41 | 377.35 | 389.41 | 389.41 | 26,000 |
| Feb 13, 2024 | 372.04 | 377.54 | 372.04 | 373.62 | 373.62 | 34,100 |
| Feb 13, 2024 | 0.8 Dividend | |||||
| Feb 12, 2024 | 380.00 | 388.42 | 380.00 | 382.02 | 381.22 | 20,500 |
| Feb 09, 2024 | 375.21 | 379.87 | 373.52 | 379.87 | 379.07 | 21,400 |
| Feb 08, 2024 | 372.00 | 377.38 | 370.11 | 377.38 | 376.59 | 14,900 |
| Feb 07, 2024 | 374.28 | 374.28 | 366.47 | 366.64 | 365.87 | 18,100 |
| Feb 06, 2024 | 366.06 | 373.47 | 366.06 | 370.75 | 369.97 | 23,400 |
| Feb 05, 2024 | 365.74 | 371.80 | 361.68 | 365.86 | 365.09 | 27,200 |
| Feb 02, 2024 | 370.56 | 376.39 | 364.54 | 365.74 | 364.97 | 33,200 |
| Feb 01, 2024 | 364.85 | 379.06 | 359.69 | 373.17 | 372.39 | 19,800 |
| Jan 31, 2024 | 368.63 | 375.73 | 360.65 | 360.67 | 359.91 | 39,100 |
| Jan 30, 2024 | 364.00 | 374.83 | 363.68 | 371.88 | 371.10 | 17,700 |
| Jan 29, 2024 | 348.81 | 364.45 | 348.81 | 363.88 | 363.12 | 20,700 |
| Jan 26, 2024 | 349.80 | 350.00 | 345.00 | 347.69 | 346.96 | 33,200 |
| Jan 25, 2024 | 346.90 | 349.10 | 344.01 | 347.16 | 346.43 | 28,400 |
| Jan 24, 2024 | 355.71 | 355.71 | 343.52 | 343.72 | 343.00 | 13,800 |
| Jan 23, 2024 | 363.62 | 363.62 | 350.03 | 350.37 | 349.64 | 22,500 |
| Jan 22, 2024 | 355.40 | 362.21 | 355.40 | 360.40 | 359.65 | 22,700 |
| Jan 19, 2024 | 355.00 | 356.74 | 351.78 | 356.44 | 355.69 | 27,000 |
| Jan 18, 2024 | 363.36 | 363.36 | 352.00 | 353.00 | 352.26 | 29,700 |
| Jan 17, 2024 | 355.00 | 365.01 | 355.00 | 360.19 | 359.44 | 35,300 |
| Jan 16, 2024 | 362.20 | 365.84 | 356.04 | 358.25 | 357.50 | 21,400 |
| Jan 12, 2024 | 372.76 | 373.01 | 363.70 | 365.98 | 365.21 | 24,600 |
| Jan 11, 2024 | 387.37 | 387.37 | 371.01 | 371.01 | 370.23 | 19,500 |
| Jan 10, 2024 | 381.53 | 391.10 | 381.53 | 391.10 | 390.28 | 25,900 |
| Jan 09, 2024 | 380.77 | 380.90 | 377.00 | 379.71 | 378.91 | 22,400 |
| Jan 08, 2024 | 373.20 | 384.39 | 371.82 | 382.97 | 382.17 | 51,400 |
| Jan 05, 2024 | 387.02 | 389.87 | 373.52 | 373.52 | 372.74 | 19,700 |
| Jan 04, 2024 | 392.88 | 397.29 | 390.27 | 390.27 | 389.45 | 27,800 |
| Jan 03, 2024 | 407.41 | 407.41 | 391.32 | 391.32 | 390.50 | 35,000 |
| Jan 02, 2024 | 414.38 | 417.50 | 407.33 | 407.94 | 407.09 | 20,300 |
| Dec 29, 2023 | 417.85 | 422.00 | 417.52 | 417.55 | 416.68 | 23,800 |
| Dec 28, 2023 | 424.40 | 426.67 | 420.41 | 421.90 | 421.02 | 11,700 |
| Dec 27, 2023 | 420.02 | 429.79 | 420.02 | 426.18 | 425.29 | 19,000 |
| Dec 26, 2023 | 417.50 | 422.83 | 417.50 | 421.82 | 420.94 | 8,600 |
| Dec 22, 2023 | 419.76 | 419.76 | 416.16 | 417.44 | 416.57 | 9,500 |
| Dec 21, 2023 | 416.33 | 420.89 | 415.40 | 419.92 | 419.04 | 17,900 |
| Dec 20, 2023 | 423.16 | 423.16 | 413.42 | 414.66 | 413.79 | 25,800 |
| Dec 19, 2023 | 422.33 | 426.77 | 419.07 | 420.37 | 419.49 | 23,500 |
| Dec 18, 2023 | 421.76 | 431.22 | 421.00 | 421.00 | 420.12 | 25,700 |
| Dec 15, 2023 | 435.48 | 438.78 | 421.63 | 422.44 | 421.56 | 78,900 |
| Dec 14, 2023 | 450.00 | 450.62 | 430.17 | 433.01 | 432.10 | 33,700 |
| Dec 13, 2023 | 443.51 | 449.89 | 438.89 | 445.90 | 444.97 | 16,000 |
| Dec 12, 2023 | 443.01 | 451.30 | 442.44 | 443.85 | 442.92 | 16,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.