WINA

Winmark Corporation Historical Stock Prices

$89.09
*  
1.36
1.55%
Get WINA Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading WINA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    WINA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  88.77  89.70  87.78  89.09 4,030
04/24/2015 88.06 89.7 87.78 89.09 4,030
04/23/2015 88.86 88.86 86.85 87.73 2,766
04/22/2015 87.83 88.64 87.75 88.64 1,267
04/21/2015 90.69 90.96 87.71 88.66 20,892
04/20/2015 89.84 90.72 89.23 90.67 5,790
04/17/2015 88.58 89.99 87.774 89.36 3,487
04/16/2015 87 89.51 87 89.51 6,024
04/15/2015 86.73 88.18 84.5764 87 14,685
04/14/2015 86.17 86.17 84.67 84.72 1,378
04/13/2015 85.6 85.6 85.11 85.11 1,658
04/10/2015 85.9 85.9 84.5 85 2,106
04/09/2015 85.05 86.82 85 85.3 6,569
04/08/2015 86.31 87 86.31 86.6 2,319
04/07/2015 87.44 87.44 85.6 85.6 2,367
04/06/2015 84.42 87.48 84.42 87.37 3,314
04/02/2015 87.15 87.15 85.03 85.42 2,184
04/01/2015 85.37 87.25 85.37 86.15 4,106
03/31/2015 87.27 87.57 84.855 87.57 8,092
03/30/2015 86.7 86.88 85.22 85.94 4,613
03/27/2015 84.98 85.94 84.89 85.94 6,306
03/26/2015 85.5 85.5 85 85.01 2,146
03/25/2015 86.69 86.69 84.95 85.16 7,220
03/24/2015 82.731 86.08 81.39 86 4,365
03/23/2015 83.45 85.2 83.45 85 15,252
03/20/2015 82.7 83.84 82.6 83.54 7,732
03/19/2015 81.551 84 81.48 82.8 20,106
03/18/2015 80.52 83.0915 80.52 81.1 2,705
03/17/2015 81.65 82.25 80.78 80.78 6,660
03/16/2015 81.27 81.92 80.98 80.98 6,207
03/13/2015 82 82 81.32 81.32 1,056
03/12/2015 83.23 83.23 81.22 82.66 8,721
03/11/2015 81.15 83.78 81.15 82.71 8,450
03/10/2015 80.59 82.28 80.35 81.76 4,779
03/09/2015 80.73 82.44 80.73 81.64 2,791
03/06/2015 80.32 80.95 79.7 80 5,239
03/05/2015 81.36 81.37 80.0101 81 5,104
03/04/2015 80.58 80.77 79.21 80.74 5,040
03/03/2015 81.17 82 80.02 80.43 7,808
03/02/2015 82.79 82.8 79.9 81.95 7,507
02/27/2015 81.22 83 81.22 82.1 7,702
02/26/2015 82.4 82.9 80.13 81.26 5,697
02/25/2015 80 83 79.965 81.95 11,741
02/24/2015 79.94 80.5 79.94 80.48 3,046
02/23/2015 80.49 80.49 80 80.03 4,049
02/20/2015 80.79 80.79 80 80.09 7,010
02/19/2015 80.09 81.804 80.09 80.47 5,351
02/18/2015 80.338 80.7899 80 80.1 10,705
02/17/2015 80.5 80.75 80.116 80.3 4,835
02/13/2015 81.31 81.31 80.2 80.37 3,791
02/12/2015 79.6 81.91 79.4501 80.44 18,981
02/11/2015 82.35 82.6 80 80 12,021
02/10/2015 83.56 83.68 82.24 82.25 31,283
02/09/2015 83.78 85.2 83.03 83.08 40,143
02/06/2015 83.4 84.64 83.27 83.63 7,774
02/05/2015 82.56 83.2 81.38 83.17 11,045
02/04/2015 81.144 81.98 80.51 81.12 24,546
02/03/2015 80.72 83.6 80.72 82.21 5,354
02/02/2015 81.01 82.51 79.03 81.62 41,299
01/30/2015 81.66 83.54 80.6 81.51 32,859
01/29/2015 80.65 82.26 80.54 82.26 15,017
01/28/2015 82.42 82.42 80.6 80.89 19,295
01/27/2015 81.69 83.02 81.48 81.94 19,912
01/26/2015 81.15 82.84 81.15 82.03 20,666
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?