WINA

Winmark Corporation Historical Stock Prices

$82.09
*  
0.85
1.05%
Get WINA Alerts
*Delayed - data as of Dec. 18, 2014  -  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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  81.61  82.29  81.396  82.09 5,467
12/18/2014 81.61 82.29 81.396 82.09 5,467
12/17/2014 80.31 81.24 80.05 81.24 6,845
12/16/2014 80.99 81.88 80 80.4 19,803
12/15/2014 80.09 80.96 79.95 80.25 8,150
12/12/2014 79.71 80.76 79.41 80.32 26,941
12/11/2014 82.29 82.45 80.01 80.43 13,845
12/10/2014 81.32 83.1 80.89 81.86 36,534
12/09/2014 80.5 82.55 80.03 82.24 11,441
12/08/2014 79.96 80.88 79.5 80.06 18,868
12/05/2014 80.09 80.65 79.64 79.64 5,535
12/04/2014 80.78 80.78 79.95 80.4 6,046
12/03/2014 81.38 81.38 80.47 80.47 2,451
12/02/2014 79.03 81.51 79.03 80.86 21,971
12/01/2014 80.76 80.96 80 80.01 5,579
11/28/2014 81.09 82.44 80.76 80.77 2,447
11/26/2014 82.05 82.05 80.91 80.91 1,964
11/25/2014 83.19 83.19 81.271 82.04 2,090
11/24/2014 81.5 82.64 80.87 82.04 6,813
11/21/2014 81.64 81.99 80.8 80.98 20,133
11/20/2014 80.14 80.99 79.63 80.84 8,310
11/19/2014 82.41 82.45 80.03 81.17 8,560
11/18/2014 83.611 83.8 82.01 82.86 8,490
11/17/2014 83.99 85.14 82.93 83.08 29,364
11/14/2014 84.36 85.83 83.41 84.58 11,557
11/13/2014 85.2 85.9 84.32 84.32 2,048
11/12/2014 84.8 85 84.1 84.69 13,407
11/11/2014 84.39 84.69 82.66 84.4 29,952
11/10/2014 82.85 84.56 82.8 84.54 20,452
11/07/2014 83.17 84 82.24 83.96 24,125
11/06/2014 82.37 84.99 81.9 83.08 40,505
11/05/2014 80.09 83.34 80.09 82.86 23,832
11/04/2014 81.1 81.77 80.01 80.76 21,051
11/03/2014 81.5 82.21 81.13 81.26 6,556
10/31/2014 81.66 82.29 80.82 82.28 12,486
10/30/2014 80.165 81 79.25 80.98 17,146
10/29/2014 81.93 82.09 79.59 80.37 7,943
10/28/2014 80.27 82.31 79.53 82.31 11,129
10/27/2014 77.96 80.21 77.47 80 12,674
10/24/2014 76.01 78.5 76.01 78.47 11,863
10/23/2014 77.36 78.57 74.69 77.47 39,575
10/22/2014 77.35 77.44 76.0575 76.5 21,505
10/21/2014 76.95 77.99 76.83 77.32 9,107
10/20/2014 75.14 77.36 75.13 75.88 7,729
10/17/2014 78.04 78.04 75.45 75.83 11,130
10/16/2014 76.22 78 74.39 77.44 13,105
10/15/2014 78 78.12 76.6201 78 27,919
10/14/2014 78.4 79.34 77.2 78.62 57,205
10/13/2014 77.15 78.04 76.11 78 24,965
10/10/2014 76 77.41 76 76.46 24,357
10/09/2014 77.13 78.02 76 76.01 5,564
10/08/2014 77.402 77.9 76.08 77.09 14,440
10/07/2014 77.65 78.5 75.96 76 22,753
10/06/2014 75.88 77.53 75.25 76.83 19,188
10/03/2014 74.73 75.999 74.73 75.85 6,058
10/02/2014 72.81 74.41 72.7 74.37 6,975
10/01/2014 73.52 73.81 72.31 72.41 12,936
09/30/2014 74.44 74.97 73.32 73.5 19,016
09/29/2014 74.1 75.42 73.56 74.6 9,453
09/26/2014 72.66 75 72.64 74.97 11,216
09/25/2014 72.15 72.73 72 72.43 17,706
09/24/2014 72.24 72.85 71.82 72.31 5,554
09/23/2014 71.5 72.8197 71.3 72.62 19,177
09/22/2014 71.42 71.99 70.68 71.34 15,957
09/19/2014 71.32 71.84 70.36 71.8 7,691
09/18/2014 68.51 72.25 68.51 71.36 2,261
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?