NasdaqGM - Delayed Quote USD

Winmark Corporation (WINA)

383.69 +17.69 (+4.83%)
At close: April 19 at 4:00 PM EDT
383.69 0.00 (0.00%)
After hours: April 19 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 343.15 348.44 343.15 346.10 346.10 46,300
Apr 8, 2024 343.81 346.23 339.92 343.00 343.00 33,800
Apr 5, 2024 333.96 340.77 333.96 340.00 340.00 31,900
Apr 4, 2024 341.69 343.01 331.75 335.59 335.59 35,000
Apr 3, 2024 351.20 354.48 341.09 341.09 341.09 36,900
Apr 2, 2024 353.21 355.39 347.14 351.01 351.01 46,700
Apr 1, 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 8, 2024 358.25 361.49 350.95 353.74 353.74 18,300
Mar 7, 2024 349.70 359.21 345.41 354.75 354.75 30,700
Mar 6, 2024 355.97 355.97 345.16 346.20 346.20 47,500
Mar 5, 2024 357.91 364.22 357.74 359.76 359.76 27,600
Mar 4, 2024 363.00 367.13 359.69 359.85 359.85 32,600
Mar 1, 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 0.80 Dividend
Feb 13, 2024 372.04 377.54 372.04 373.62 373.62 34,100
Feb 12, 2024 380.00 388.42 380.00 382.02 381.22 20,500
Feb 9, 2024 375.21 379.87 373.52 379.87 379.07 21,400
Feb 8, 2024 372.00 377.38 370.11 377.38 376.59 14,900
Feb 7, 2024 374.28 374.28 366.47 366.64 365.87 18,100
Feb 6, 2024 366.06 373.47 366.06 370.75 369.97 23,400
Feb 5, 2024 365.74 371.80 361.68 365.86 365.09 27,200
Feb 2, 2024 370.56 376.39 364.54 365.74 364.97 33,200
Feb 1, 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 9, 2024 380.77 380.90 377.00 379.71 378.91 22,400
Jan 8, 2024 373.20 384.39 371.82 382.97 382.17 51,400
Jan 5, 2024 387.02 389.87 373.52 373.52 372.74 19,700
Jan 4, 2024 392.88 397.29 390.27 390.27 389.45 27,800
Jan 3, 2024 407.41 407.41 391.32 391.32 390.50 35,000
Jan 2, 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
Dec 11, 2023 446.76 446.76 439.00 442.50 441.57 18,700
Dec 8, 2023 443.30 448.00 438.08 446.68 445.74 27,600
Dec 7, 2023 441.80 443.69 436.74 439.30 438.38 14,800
Dec 6, 2023 436.00 446.46 436.00 437.32 436.40 22,100
Dec 5, 2023 437.50 440.40 430.50 435.96 435.05 39,000
Dec 4, 2023 439.22 442.27 438.84 439.34 438.42 35,900
Dec 1, 2023 431.72 440.39 431.72 434.99 434.08 20,200
Nov 30, 2023 432.95 438.30 429.27 430.00 429.10 38,100
Nov 29, 2023 435.01 440.55 430.00 430.86 429.96 34,600
Nov 28, 2023 436.80 437.76 431.01 431.28 430.38 31,400
Nov 27, 2023 438.50 442.44 435.05 437.70 436.78 53,000
Nov 24, 2023 436.00 439.47 434.00 437.91 436.99 14,200
Nov 22, 2023 445.92 445.92 436.66 437.64 436.72 16,700
Nov 21, 2023 437.11 443.60 437.11 441.85 440.92 21,200
Nov 20, 2023 438.21 441.55 436.15 441.02 440.10 39,600
Nov 17, 2023 429.59 438.04 429.59 437.80 436.88 40,400
Nov 16, 2023 434.14 434.14 423.16 426.00 425.11 56,800
Nov 15, 2023 442.59 445.84 431.89 434.14 433.23 29,300
Nov 14, 2023 10.20 Dividend
Nov 14, 2023 441.61 444.85 435.63 442.85 441.92 37,100
Nov 13, 2023 437.14 444.11 433.25 439.77 428.67 43,200
Nov 10, 2023 432.73 438.25 431.81 438.25 427.19 11,900
Nov 9, 2023 435.49 435.49 430.08 431.75 420.85 15,200
Nov 8, 2023 433.70 438.98 426.36 438.98 427.90 32,500
Nov 7, 2023 431.88 433.48 424.22 432.78 421.86 53,800
Nov 6, 2023 420.96 431.04 420.36 431.04 420.16 30,900
Nov 3, 2023 419.00 426.00 418.02 424.90 414.18 21,300
Nov 2, 2023 410.00 416.90 410.00 414.99 404.52 48,000
Nov 1, 2023 403.01 413.01 400.76 410.99 400.62 37,400
Oct 31, 2023 396.41 403.53 396.00 403.32 393.14 31,700
Oct 30, 2023 406.68 407.80 395.01 395.99 386.00 71,500
Oct 27, 2023 403.54 410.93 402.28 405.30 395.07 26,600
Oct 26, 2023 414.66 414.98 404.79 404.79 394.57 27,100
Oct 25, 2023 411.00 415.16 409.77 412.77 402.35 33,900
Oct 24, 2023 407.23 415.19 405.33 414.47 404.01 31,700
Oct 23, 2023 404.96 413.04 400.10 402.40 392.24 33,100
Oct 20, 2023 419.38 419.38 405.05 408.12 397.82 29,800
Oct 19, 2023 407.89 419.42 400.60 419.33 408.75 48,400
Oct 18, 2023 398.50 412.53 395.11 404.12 393.92 27,700
Oct 17, 2023 402.90 411.00 400.70 400.70 390.59 27,300
Oct 16, 2023 395.09 403.29 392.51 401.86 391.72 19,300
Oct 13, 2023 392.53 397.59 390.80 393.70 383.76 16,300
Oct 12, 2023 406.96 406.96 393.67 393.67 383.73 16,400
Oct 11, 2023 402.99 410.62 401.00 410.03 399.68 27,100
Oct 10, 2023 406.92 418.58 404.71 404.71 394.50 43,000
Oct 9, 2023 395.53 404.72 395.53 402.50 392.34 20,600
Oct 6, 2023 390.95 405.79 386.13 400.30 390.20 39,100
Oct 5, 2023 385.00 391.15 378.94 390.67 380.81 54,600
Oct 4, 2023 379.01 385.06 376.90 382.06 372.42 54,900
Oct 3, 2023 377.60 380.08 367.00 379.37 369.79 39,400
Oct 2, 2023 370.12 381.17 370.12 375.71 366.23 39,300
Sep 29, 2023 384.96 388.10 371.77 373.13 363.71 37,900
Sep 28, 2023 374.01 386.56 374.01 384.96 375.24 36,100
Sep 27, 2023 368.20 374.41 367.35 369.71 360.38 27,300
Sep 26, 2023 370.46 370.70 364.89 365.74 356.51 23,700
Sep 25, 2023 370.00 373.99 369.12 369.12 359.80 19,000
Sep 22, 2023 368.35 373.00 368.01 370.02 360.68 24,000
Sep 21, 2023 367.37 370.68 360.97 367.90 358.61 12,700
Sep 20, 2023 375.55 381.65 373.40 373.49 364.06 28,200
Sep 19, 2023 380.00 383.00 373.15 376.23 366.73 31,400
Sep 18, 2023 387.33 387.33 377.71 377.82 368.28 24,600
Sep 15, 2023 377.34 384.77 371.32 384.29 374.59 70,900
Sep 14, 2023 365.04 380.91 363.87 378.45 368.90 31,300
Sep 13, 2023 363.60 369.00 361.02 363.62 354.44 22,000
Sep 12, 2023 371.43 371.48 363.94 363.94 354.75 22,300
Sep 11, 2023 374.38 375.00 365.91 370.96 361.60 18,500
Sep 8, 2023 368.03 370.80 365.01 369.09 359.77 18,900
Sep 7, 2023 371.58 372.50 367.50 367.50 358.22 16,100
Sep 6, 2023 374.46 374.46 365.01 370.22 360.88 25,600
Sep 5, 2023 371.96 375.00 370.65 374.70 365.24 12,000
Sep 1, 2023 377.59 382.97 377.59 382.86 373.20 8,000
Aug 31, 2023 388.41 388.41 379.01 380.53 370.93 10,700
Aug 30, 2023 387.30 387.97 382.17 383.80 374.11 7,300
Aug 29, 2023 374.17 383.11 374.00 383.11 373.44 13,700
Aug 28, 2023 360.99 371.19 360.99 371.19 361.82 9,700
Aug 25, 2023 357.13 360.97 356.52 358.70 349.65 9,600
Aug 24, 2023 358.40 362.86 357.83 357.83 348.80 11,000
Aug 23, 2023 353.00 363.11 353.00 360.73 351.63 41,000
Aug 22, 2023 356.97 360.40 352.99 354.80 345.85 38,500
Aug 21, 2023 362.89 365.05 357.80 359.06 350.00 42,300
Aug 18, 2023 356.20 361.87 356.20 359.98 350.89 28,100
Aug 17, 2023 371.35 371.35 358.30 358.31 349.27 9,700
Aug 16, 2023 372.34 376.93 367.70 367.72 358.44 9,300
Aug 15, 2023 0.80 Dividend
Aug 15, 2023 372.81 376.72 371.06 372.86 363.45 9,300
Aug 14, 2023 371.14 373.60 368.51 372.42 362.24 9,000
Aug 11, 2023 373.62 378.57 373.00 373.00 362.80 11,100
Aug 10, 2023 374.56 374.61 368.54 370.21 360.09 16,600
Aug 9, 2023 364.01 371.65 362.89 366.09 356.08 11,300
Aug 8, 2023 363.09 364.91 361.45 363.80 353.86 8,200
Aug 7, 2023 363.05 364.49 358.05 363.14 353.21 7,800
Aug 4, 2023 354.08 369.57 354.08 367.00 356.97 9,800
Aug 3, 2023 355.34 357.16 354.43 356.74 346.99 8,500
Aug 2, 2023 362.75 362.75 353.04 354.98 345.28 10,800
Aug 1, 2023 365.18 365.18 360.72 361.21 351.34 11,700
Jul 31, 2023 368.93 368.93 362.54 363.46 353.53 10,100
Jul 28, 2023 370.00 371.07 367.45 367.45 357.41 9,900
Jul 27, 2023 367.53 369.72 363.78 366.41 356.39 18,200
Jul 26, 2023 363.80 367.85 363.80 366.10 356.09 11,800
Jul 25, 2023 363.72 367.88 362.58 363.88 353.93 9,400
Jul 24, 2023 362.26 364.41 362.07 363.74 353.80 8,600
Jul 21, 2023 370.02 372.42 361.69 368.71 358.63 21,900
Jul 20, 2023 363.54 370.01 363.54 368.18 358.12 17,400
Jul 19, 2023 352.05 361.64 350.08 361.34 351.46 23,800
Jul 18, 2023 350.26 358.25 348.12 351.00 341.41 13,400
Jul 17, 2023 349.97 352.97 349.41 349.41 339.86 12,500
Jul 14, 2023 342.77 348.68 337.21 347.23 337.74 15,800
Jul 13, 2023 342.50 342.58 339.05 340.81 331.49 11,500
Jul 12, 2023 330.99 342.05 330.89 341.03 331.71 73,400
Jul 11, 2023 330.93 333.86 326.58 331.11 322.06 37,000
Jul 10, 2023 325.18 330.45 325.18 327.74 318.78 13,100
Jul 7, 2023 314.09 325.42 314.09 323.98 315.12 41,100
Jul 6, 2023 329.50 329.50 320.62 320.90 312.13 11,200
Jul 5, 2023 333.70 336.15 330.89 331.45 322.39 15,500
Jul 3, 2023 334.40 337.00 333.29 337.00 327.79 7,200
Jun 30, 2023 338.00 338.00 330.96 332.47 323.38 22,800
Jun 29, 2023 334.54 347.19 334.54 338.00 328.76 12,400
Jun 28, 2023 338.07 341.86 333.39 334.54 325.40 10,000
Jun 27, 2023 340.38 347.50 340.16 342.05 332.70 16,400
Jun 26, 2023 342.53 344.92 339.05 339.18 329.91 14,600
Jun 23, 2023 354.01 356.51 338.06 339.94 330.65 43,700
Jun 22, 2023 358.42 360.51 356.25 356.26 346.52 13,800
Jun 21, 2023 353.61 363.05 353.61 359.44 349.62 24,200
Jun 20, 2023 357.49 361.62 355.37 356.66 346.91 26,400
Jun 16, 2023 368.36 371.11 357.75 358.46 348.66 43,600
Jun 15, 2023 365.09 370.85 363.60 367.36 357.32 23,800
Jun 14, 2023 368.00 373.02 366.39 367.73 357.68 21,600
Jun 13, 2023 368.33 370.59 367.31 369.33 359.23 16,100
Jun 12, 2023 361.87 365.00 358.30 363.07 353.15 12,900
Jun 9, 2023 369.14 369.14 360.09 361.87 351.98 23,000
Jun 8, 2023 367.69 371.67 362.86 369.03 358.94 20,500
Jun 7, 2023 357.83 369.64 357.83 368.02 357.96 23,100
Jun 6, 2023 350.00 357.81 350.00 356.28 346.54 19,900
Jun 5, 2023 348.73 348.73 341.95 345.90 336.45 14,000
Jun 2, 2023 334.12 349.45 334.12 349.37 339.82 20,400
Jun 1, 2023 329.95 331.71 327.43 330.84 321.80 16,900
May 31, 2023 329.12 333.00 323.91 325.99 317.08 25,200
May 30, 2023 334.08 334.08 329.11 330.61 321.57 17,200
May 26, 2023 329.96 334.90 329.96 332.74 323.65 13,700
May 25, 2023 337.30 337.30 329.53 330.80 321.76 11,100
May 24, 2023 336.34 338.14 330.71 331.95 322.88 44,400
May 23, 2023 339.35 339.50 335.76 336.67 327.47 15,300
May 22, 2023 336.96 337.80 335.60 336.54 327.34 12,300
May 19, 2023 340.39 341.10 335.73 337.05 327.84 16,200
May 18, 2023 336.81 341.68 336.81 341.04 331.72 13,600
May 17, 2023 325.90 335.66 325.65 334.69 325.54 22,900
May 16, 2023 0.80 Dividend
May 16, 2023 326.11 329.45 325.91 326.62 317.69 20,600
May 15, 2023 329.73 329.73 325.74 326.89 317.18 15,800
May 12, 2023 326.73 330.08 325.04 328.16 318.41 11,600
May 11, 2023 323.88 329.89 317.19 326.73 317.02 15,600
May 10, 2023 330.88 330.88 323.50 325.89 316.21 9,300
May 9, 2023 323.69 332.61 323.69 328.44 318.68 35,900
May 8, 2023 321.69 324.04 313.60 323.69 314.07 38,400
May 5, 2023 323.82 323.82 308.92 319.02 309.54 72,300
May 4, 2023 326.20 326.50 316.22 320.68 311.15 56,300
May 3, 2023 338.49 338.49 329.77 329.77 319.97 20,500
May 2, 2023 332.41 337.34 327.03 336.38 326.38 27,500
May 1, 2023 334.00 338.25 328.27 331.84 321.98 25,100
Apr 28, 2023 331.69 339.48 331.69 333.92 324.00 18,200
Apr 27, 2023 337.00 338.07 326.93 333.49 323.58 19,300
Apr 26, 2023 342.16 342.16 335.00 336.62 326.62 39,900
Apr 25, 2023 349.60 349.60 343.11 343.95 333.73 17,900
Apr 24, 2023 346.00 349.46 345.36 349.45 339.07 8,000
Apr 21, 2023 342.34 347.89 337.59 345.90 335.62 24,500
Apr 20, 2023 332.67 346.13 332.67 343.96 333.74 24,000

Related Tickers

ZZZ.TO Sleep Country Canada Holdings Inc.
27.52
-0.25%
 
ANCTF Alimentation Couche-Tard Inc.
55.29
+1.09%
 
BBWI Bath & Body Works, Inc.
43.99
+0.30%
 
TSCO Tractor Supply Company
252.79
+2.20%
 
MUSA Murphy USA Inc.
417.23
+1.06%
 
GPC Genuine Parts Company
162.39
+1.35%
 
ONEW OneWater Marine Inc.
23.83
+1.62%
 
ODP The ODP Corporation
50.28
+1.82%
 
BWMX Betterware de México, S.A.P.I. de C.V.
18.22
-0.49%
 
ASO Academy Sports and Outdoors, Inc.
57.16
+1.20%