WINA

Winmark Corporation Historical Stock Prices

$99.4
*  
1.15
1.14%
Get WINA Alerts
*Delayed - data as of Jun. 29, 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 26-MAR-2015 TO 26-JUN-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  100.03  100.4599  99.01  99.40 11,580
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
05/29/2015 89.41 92.12 88 91.93 41,416
05/28/2015 88.73 90.2 88.51 89.36 5,526
05/27/2015 88.42 91.01 88.4 89.56 12,950
05/26/2015 91.84 92.97 87.2 88.32 10,724
05/22/2015 92.02 94.525 89 92.64 12,050
05/21/2015 92.74 92.74 92.72 92.72 1,003
05/20/2015 92.72 94.87 91.95 92.28 14,749
05/19/2015 91.72 93.05 91.72 93.05 2,647
05/18/2015 91.54 91.54 91.08 91.44 16,621
05/15/2015 90.85 95.66 90.85 92.45 2,751
05/14/2015 90.78 92.6 90.04 90.75 13,963
05/13/2015 90.53 90.53 89.83 90.37 3,349
05/12/2015 89.93 90.84 89.22 90.1 7,507
05/11/2015 90.15 90.19 89.5 90.09 2,397
05/08/2015 90.49 90.92 90.0094 90.92 2,186
05/07/2015 90 90.17 89.75 90.07 1,683
05/06/2015 90.89 90.89 90.08 90.31 2,000
05/05/2015 90.03 90.45 90 90.1 6,641
05/04/2015 90.03 90.5 90.03 90.5 2,602
05/01/2015 89.96 90.25 89.96 90.03 3,776
04/30/2015 90 90.75 90 90.01 7,235
04/29/2015 90.01 90.47 90.01 90.12 2,283
04/28/2015 90.25 90.91 90.03 90.5 3,145
04/27/2015 88.61 90.92 88.45 90.85 6,227
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
*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?