WINA

Winmark Corporation Historical Stock Prices

$101.5
*  
2.10
2.11%
Get WINA Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading WINA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    WINA After Hours
 
 
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 01-JUN-2015 TO 01-SEP-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  100.44  101.50  100.44  101.50 7,579
09/01/2015 98.25 100 98.25 99.4 7,881
08/31/2015 98.09 100.45 98.09 98.9 4,067
08/28/2015 96.7 101.06 96.7 98.09 4,912
08/27/2015 96.68 97 95.2111 97 9,415
08/26/2015 101.01 101.01 94.68 96.74 8,050
08/25/2015 101.39 101.59 99.38 99.71 8,472
08/24/2015 99.25 104.1 99.24 99.24 7,823
08/21/2015 101.24 102.86 100.05 100.1 26,644
08/20/2015 99.9 102.39 99.8 101.95 18,504
08/19/2015 101 101.7 99.41 100.27 36,545
08/18/2015 101.59 101.6 101 101 14,583
08/17/2015 103.53 103.53 100.34 101.18 20,572
08/14/2015 101 103.3 101 103.06 11,491
08/13/2015 101.18 101.84 101 101.65 5,087
08/12/2015 101 101 100.44 100.6 4,791
08/11/2015 101.15 101.5 101.01 101.5 2,708
08/10/2015 100.55 102.47 99.59 102.05 7,324
08/07/2015 102 102 100.57 100.57 7,125
08/06/2015 103.25 104.01 101 101.46 9,690
08/05/2015 102.694 103.9 102.6 102.64 6,214
08/04/2015 101 104.39 101 102.94 5,000
08/03/2015 101.08 101.22 101.08 101.12 2,061
07/31/2015 102.2 102.2 101 101.36 2,429
07/30/2015 101.81 102.02 101.81 102.02 2,014
07/29/2015 101.5 104.84 101.5 102.3 2,768
07/28/2015 101.19 102.0699 101.13 101.5 3,476
07/27/2015 101 101.92 100.01 100.53 9,305
07/24/2015 102.42 102.42 101 101.05 3,791
07/23/2015 103.08 103.48 102.5 102.5 2,051
07/22/2015 102.45 103.45 102.2127 103 2,238
07/21/2015 101.99 104.79 101.99 103.5 6,569
07/20/2015 103.75 103.75 101.6 101.73 3,714
07/17/2015 102.57 104.18 102.25 103.99 2,699
07/16/2015 103.14 105.75 101.93 102.7 16,200
07/15/2015 105.752 106.83 102.65 103.25 8,600
07/14/2015 105.46 107.02 105.3 105.52 5,040
07/13/2015 105.02 107.84 99.65 106.48 7,475
07/10/2015 102.79 105 102.79 104.79 6,716
07/09/2015 101.78 103.29 101.5 103.2 4,233
07/08/2015 100.77 101.792 100.1 101.2 16,156
07/07/2015 99.17 102 98.01 101.1 9,107
07/06/2015 97.88 100.45 97 100.17 10,954
07/02/2015 98.735 98.88 97.861 98.88 3,505
07/01/2015 99.4 99.7 97.01 99 11,953
06/30/2015 100.2 100.2 98.27 98.5 6,729
06/29/2015 99.55 100.4599 99.01 99.4 11,556
06/26/2015 100.98 100.98 99.111 100.55 30,202
06/25/2015 100.488 101.38 100 100.83 11,195
06/24/2015 101.34 102.17 100.01 100.31 20,440
06/23/2015 101.08 101.94 99.48 100.92 7,033
06/22/2015 100 101.84 99.96 100.9 11,712
06/19/2015 100 101 98.74 99.03 16,584
06/18/2015 99.6 100.26 98.9 99.78 6,402
06/17/2015 102 102.75 98.13 99 18,767
06/16/2015 102.89 105 100.8896 102.12 9,218
06/15/2015 103.15 103.63 101.6 102.51 8,867
06/12/2015 101.97 105.0899 101.97 104.16 10,865
06/11/2015 101.944 103 101.45 102.6 8,358
06/10/2015 99.7 101.9953 99.61 101.68 11,916
06/09/2015 99 100 99 99.37 3,478
06/08/2015 97.99 99.88 97.44 99.3 6,255
06/05/2015 95.34 97.82 94.63 97.7 7,310
06/04/2015 94.88 96 94.68 95.8 5,399
06/03/2015 92.55 94.9 92.55 94.79 23,318
06/02/2015 91.931 93.06 91.19 92.45 25,964
06/01/2015 91.12 93.6299 91.12 92.7 10,683
*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?