WINA - Winmark Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2019180.83185.96180.83184.99184.995,400
Oct 21, 2019179.35182.60179.35181.00181.0019,700
Oct 18, 2019177.91179.00177.89179.00179.008,700
Oct 17, 2019177.22178.99176.18178.35178.355,500
Oct 16, 2019177.45177.99173.90177.00177.005,900
Oct 15, 2019176.99177.85176.99177.85177.852,800
Oct 14, 2019176.00177.00176.00176.88176.883,300
Oct 11, 2019179.50180.00178.35178.35178.355,300
Oct 10, 2019178.50179.50177.96178.50178.503,700
Oct 09, 2019176.35178.17175.23178.17178.174,700
Oct 08, 2019176.79178.00175.24175.24175.245,400
Oct 07, 2019178.13179.50176.89177.48177.487,400
Oct 04, 2019181.26181.26177.98178.30178.3013,700
Oct 03, 2019179.94180.83177.05178.78178.786,800
Oct 02, 2019179.82181.00179.29180.26180.269,500
Oct 01, 2019177.00180.01177.00180.01180.019,900
Sep 30, 2019176.60180.00176.39176.39176.3911,900
Sep 27, 2019177.65180.33176.20176.20176.205,300
Sep 26, 2019177.99177.99176.00176.00176.004,000
Sep 25, 2019173.80177.87173.07176.72176.726,500
Sep 24, 2019171.64174.00171.64173.93173.935,000
Sep 23, 2019171.08171.70171.08171.64171.645,000
Sep 20, 2019166.63173.00165.38171.70171.7021,100
Sep 19, 2019169.30170.17165.38166.50166.505,300
Sep 18, 2019169.09172.94165.99170.30170.304,900
Sep 17, 2019174.01174.24169.11169.11169.115,800
Sep 16, 2019175.64178.54172.65174.45174.455,300
Sep 13, 2019170.62176.86170.62176.86176.867,600
Sep 12, 2019167.98171.95167.98170.70170.709,800
Sep 11, 2019162.00168.74162.00168.24168.243,300
Sep 10, 2019165.58166.27163.30165.56165.568,300
Sep 09, 2019165.12166.65162.14166.49166.497,700
Sep 06, 2019163.94165.65162.00164.52164.524,000
Sep 05, 2019161.70164.68161.50163.85163.852,700
Sep 04, 2019160.20161.28159.22160.10160.106,800
Sep 03, 2019161.64162.98158.30158.30158.3010,500
Aug 30, 2019162.71163.05160.37162.50162.505,700
Aug 29, 2019164.70164.70162.70163.34163.343,800
Aug 28, 2019162.84164.50162.62163.88163.882,500
Aug 27, 2019166.57166.99162.75164.49164.499,200
Aug 26, 2019164.06166.42162.15166.00166.005,500
Aug 23, 2019164.50166.18163.26163.26163.265,100
Aug 22, 2019162.50165.80162.00164.30164.3010,700
Aug 21, 2019160.40162.06160.40162.00162.009,800
Aug 20, 2019162.00165.85161.30161.30161.3012,700
Aug 19, 2019162.50163.00161.98163.00163.002,800
Aug 16, 2019163.13163.51163.13163.30163.303,100
Aug 15, 2019164.98164.98161.74162.74162.743,100
Aug 14, 2019164.41165.00164.41164.80164.802,300
Aug 13, 2019164.10169.07164.10168.00168.002,900
Aug 12, 2019164.16164.16164.16164.16164.161,000
Aug 09, 2019170.07170.51167.45167.60167.6010,500
Aug 08, 2019164.46170.10164.46170.05170.055,200
Aug 07, 2019166.42170.84166.42166.77166.772,200
Aug 06, 2019166.54167.81165.60166.80166.803,400
Aug 06, 20190.25 Dividend
Aug 05, 2019165.07166.05165.07166.05165.802,100
Aug 02, 2019169.62172.90169.61170.62170.3610,500
Aug 01, 2019169.65171.40168.60169.68169.423,800
Jul 31, 2019172.85173.83169.01169.01168.765,300
Jul 30, 2019170.07172.25168.00169.10168.854,900
Jul 29, 2019170.80173.00169.46169.46169.2014,500
Jul 26, 2019169.81171.87169.00170.80170.548,700
Jul 25, 2019172.00172.00169.31169.31169.065,300
Jul 24, 2019169.30175.00162.97170.88170.6218,900
Jul 23, 2019165.80169.74165.80169.01168.762,400
Jul 22, 2019166.76166.76164.75165.90165.654,200
Jul 19, 2019169.64169.64165.03166.51166.263,600
Jul 18, 2019169.00174.30169.00169.63169.376,700
Jul 17, 2019173.97174.68172.09172.09171.831,500
Jul 16, 2019175.00175.05172.92173.12172.866,700
Jul 15, 2019172.00174.99171.98174.60174.343,600
Jul 12, 2019172.17173.32171.90173.01172.756,000
Jul 11, 2019173.00174.50173.00174.50174.243,900
Jul 10, 2019170.80174.15170.80172.48172.224,000
Jul 09, 2019172.36172.36170.71170.71170.45700
Jul 08, 2019170.79172.00170.79171.23170.972,900
Jul 05, 2019172.00172.81172.00172.12171.862,100
Jul 03, 2019172.99173.50172.99173.50173.241,500
Jul 02, 2019171.62172.99171.04172.99172.733,400
Jul 01, 2019174.00174.00172.77173.20172.944,900
Jun 28, 2019174.43174.43173.15173.15172.8956,100
Jun 27, 2019175.26175.26173.31174.43174.174,500
Jun 26, 2019177.08177.08175.26175.26175.002,700
Jun 25, 2019178.19178.19175.18177.08176.812,700
Jun 24, 2019179.99179.99176.40178.19177.925,000
Jun 21, 2019178.03181.65176.60179.99179.7212,900
Jun 20, 2019177.51181.00177.51178.55178.284,000
Jun 19, 2019181.49181.49177.01179.87179.604,700
Jun 18, 2019177.74181.29177.71181.29181.025,900
Jun 17, 2019174.52175.87174.52175.87175.612,400
Jun 14, 2019177.66177.66174.73174.73174.472,100
Jun 13, 2019173.99180.07173.71175.78175.522,900
Jun 12, 2019181.51181.51171.29173.99173.734,500
Jun 11, 2019171.30173.96170.21173.02172.765,100
Jun 10, 2019167.48171.90167.48170.70170.443,300
Jun 07, 2019165.19173.16165.19170.76170.506,400
Jun 06, 2019164.06167.59162.84164.99164.745,900
Jun 05, 2019166.94167.00164.25164.70164.456,800
Jun 04, 2019165.98167.02164.24166.50166.255,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...