Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Winmark Corporation - Common Stock (NQ:WINA)

453.33 +0.65 (+0.14%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	451.45	457.43	436.60	453.33	41,841	+0.65(+0.14%)
Feb 06, 2026	440.80	452.78	440.31	452.68	60,662	+14.49(+3.31%)
Feb 05, 2026	430.65	439.39	427.03	438.19	80,304	+7.82(+1.82%)
Feb 04, 2026	440.26	440.26	417.17	430.37	65,966	-5.96(-1.37%)
Feb 03, 2026	463.20	464.81	426.74	436.33	81,606	-24.63(-5.34%)
Feb 02, 2026	453.40	464.04	450.72	460.96	71,405	+10.27(+2.28%)
Jan 30, 2026	448.26	453.59	443.86	450.69	76,998	-1.24(-0.27%)
Jan 29, 2026	462.39	465.19	442.65	451.93	92,037	-8.07(-1.75%)
Jan 28, 2026	459.96	464.40	454.24	460.00	50,944	+0.04(+0.01%)
Jan 27, 2026	459.69	465.39	453.88	459.96	53,955	-0.27(-0.06%)
Jan 26, 2026	448.93	465.78	442.46	460.23	130,826	+7.29(+1.61%)
Jan 23, 2026	449.10	456.00	442.94	452.94	616,063	+1.35(+0.30%)
Jan 22, 2026	487.70	488.83	448.73	451.59	217,109	+4.90(+1.10%)
Jan 21, 2026	437.40	446.69	425.03	446.69	42,007	+10.91(+2.50%)
Jan 20, 2026	437.07	437.48	419.10	435.78	49,730	-4.52(-1.03%)
Jan 16, 2026	449.68	459.99	437.24	440.30	40,659	-11.00(-2.44%)
Jan 15, 2026	429.75	455.75	426.11	451.30	62,610	+18.26(+4.22%)
Jan 14, 2026	422.24	433.32	416.45	433.04	62,689	+11.21(+2.66%)
Jan 13, 2026	420.84	427.36	410.40	421.83	100,943	+2.43(+0.58%)
Jan 12, 2026	424.19	427.08	404.75	419.40	155,372	-8.57(-2.00%)
Jan 09, 2026	435.91	438.57	418.56	427.97	137,737	-6.67(-1.53%)
Jan 08, 2026	425.00	441.22	424.15	434.64	132,891	+9.44(+2.22%)
Jan 07, 2026	438.10	438.96	412.40	425.20	103,122	-10.86(-2.49%)
Jan 06, 2026	419.85	439.69	418.75	436.06	120,625	+11.78(+2.78%)
Jan 05, 2026	399.84	429.82	399.84	424.28	137,314	+22.69(+5.65%)
Jan 02, 2026	404.05	417.43	395.65	401.59	77,301	-3.35(-0.83%)
Dec 31, 2025	406.61	407.34	402.10	404.94	63,137	+0.18(+0.04%)
Dec 30, 2025	408.77	412.83	404.55	404.76	48,587	-5.28(-1.29%)
Dec 29, 2025	410.23	416.32	398.07	410.04	74,664	-0.19(-0.05%)
Dec 26, 2025	416.11	420.04	410.16	410.23	64,356	-5.72(-1.38%)
Dec 24, 2025	408.67	419.19	408.52	415.95	14,115	+4.43(+1.08%)
Dec 23, 2025	407.92	415.80	403.25	411.52	38,249	+3.59(+0.88%)
Dec 22, 2025	407.11	412.00	402.19	407.93	42,419	+0.82(+0.20%)
Dec 19, 2025	410.53	414.21	399.83	407.11	185,314	-6.10(-1.48%)
Dec 18, 2025	438.88	445.27	412.20	413.21	110,181	-23.29(-5.34%)
Dec 17, 2025	435.80	455.99	426.12	436.50	72,317	+0.84(+0.19%)
Dec 16, 2025	432.03	442.31	430.00	435.66	76,163	+4.46(+1.03%)
Dec 15, 2025	450.00	450.80	428.97	431.20	56,505	-13.34(-3.00%)
Dec 12, 2025	443.90	448.86	433.03	444.54	86,961	+3.23(+0.73%)
Dec 11, 2025	427.59	441.31	427.59	441.31	92,276	+14.50(+3.40%)
Dec 10, 2025	424.10	429.56	421.38	426.81	92,057	+4.47(+1.06%)
Dec 09, 2025	421.05	427.86	416.57	422.34	48,617	+1.29(+0.31%)
Dec 08, 2025	428.95	430.62	415.40	421.05	95,403	-5.07(-1.19%)
Dec 05, 2025	426.76	437.10	423.30	426.12	70,827	-1.90(-0.44%)
Dec 04, 2025	432.59	435.00	423.21	428.02	106,373	-2.14(-0.50%)
Dec 03, 2025	411.85	434.55	411.38	430.16	151,058	+17.77(+4.31%)
Dec 02, 2025	418.77	426.35	408.62	412.39	117,452	-5.66(-1.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Winmark Corporation - Common Stock (NQ:WINA)

Historical Prices