Winmark Corporation (WINA)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
358,83+2,93 (+0,82%)
Al cierre: 04:00PM EDT
358,83 0,00 (0,00%)
Después del cierre: 04:13PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 2024358,21362,53358,17358,83358,8317.832
31 may 2024346,24355,99346,24355,90355,9024.500
30 may 2024343,53348,23341,26342,99342,999600
29 may 2024347,68347,68341,02341,02341,0211.800
28 may 2024351,58357,99350,55350,55350,5520.900
24 may 2024350,00353,04350,00352,00352,009900
23 may 2024352,02354,00347,00349,85349,8524.500
22 may 2024364,18366,59346,66351,20351,2019.000
21 may 2024370,00372,33364,55364,55364,5510.400
20 may 2024370,93373,00367,01370,77370,7726.800
17 may 2024375,46375,46370,84371,90371,9017.400
16 may 2024370,61374,00369,69373,90373,9017.300
15 may 2024375,52380,80372,51372,51372,5130.600
14 may 2024374,66378,37372,62376,60376,6031.600
14 may 20240.9 Dividendo
13 may 2024373,30386,71373,30374,66373,7639.800
10 may 2024375,98375,98370,00372,70371,8015.700
09 may 2024365,81376,68364,00376,68375,7820.600
08 may 2024359,32365,48357,29365,02364,1416.500
07 may 2024360,74368,04360,74361,66360,7913.600
06 may 2024361,81361,81355,99358,93358,079800
03 may 2024365,03365,63362,46364,30363,428700
02 may 2024359,07361,96356,00360,57359,7019.900
01 may 2024358,40364,50358,40359,30358,4417.500
30 abr 2024359,94362,69356,03359,32358,4620.200
29 abr 2024364,01370,48358,26359,40358,5421.900
26 abr 2024367,90367,90358,76360,00359,1413.700
25 abr 2024359,63367,13359,63365,67364,7915.700
24 abr 2024369,97376,67369,97371,80370,9118.400
23 abr 2024376,76384,95371,49374,00373,1019.400
22 abr 2024382,74390,85376,76378,15377,2450.700
19 abr 2024363,14383,69363,14383,69382,7746.300
18 abr 2024368,74388,43365,30366,00365,1240.800
17 abr 2024354,00369,03352,00368,50367,6137.700
16 abr 2024344,90352,67344,73352,67351,8246.700
15 abr 2024344,76347,67343,21347,67346,8329.800
12 abr 2024351,19352,00343,60343,60342,7730.900
11 abr 2024351,45353,01349,39351,39350,5529.500
10 abr 2024343,98350,30342,00348,10347,2659.800
09 abr 2024343,15348,44343,15346,10345,2746.300
08 abr 2024343,81346,23339,92343,00342,1833.800
05 abr 2024333,96340,77333,96340,00339,1831.900
04 abr 2024341,69343,01331,75335,59334,7835.000
03 abr 2024351,20354,48341,09341,09340,2736.900
02 abr 2024353,21355,39347,14351,01350,1746.700
01 abr 2024359,42364,24357,60364,24363,3732.700
28 mar 2024356,68362,49356,68361,70360,8325.100
27 mar 2024352,98359,44345,69359,19358,3345.300
26 mar 2024346,80352,72344,95348,77347,9330.000
25 mar 2024346,94347,07339,00344,30343,4717.700
22 mar 2024349,61349,61344,00346,94346,1115.100
21 mar 2024355,62355,62348,38352,27351,4215.400
20 mar 2024350,94354,21345,32352,51351,6631.100
19 mar 2024344,46355,87344,46350,95350,1117.200
18 mar 2024348,11355,44346,60346,60345,7719.100
15 mar 2024349,53353,20344,43347,87347,0329.300
14 mar 2024349,84358,23348,56353,53352,6825.900
13 mar 2024344,97349,77344,64349,76348,9214.400
12 mar 2024349,76351,38347,01347,20346,3712.400
11 mar 2024354,00354,00345,01345,01344,1818.400
08 mar 2024358,25361,49350,95353,74352,8918.300
07 mar 2024349,70359,21345,41354,75353,9030.700
06 mar 2024355,97355,97345,16346,20345,3747.500
05 mar 2024357,91364,22357,74359,76358,9027.600
04 mar 2024363,00367,13359,69359,85358,9932.600
01 mar 2024378,61378,61361,52363,10362,2327.700
29 feb 2024377,06381,84377,06379,55378,6421.100
28 feb 2024374,92383,87372,91373,53372,6339.800
27 feb 2024384,68387,92378,20378,59377,6814.200
26 feb 2024389,02391,20382,73382,73381,8130.900
23 feb 2024398,72399,64388,12388,12387,1919.000
22 feb 2024392,19398,08384,64391,76390,8256.700
21 feb 2024394,73406,80393,20393,52392,5743.600
20 feb 2024396,53400,52396,53400,18399,2224.800
16 feb 2024397,96398,95392,74398,18397,2224.000
15 feb 2024388,50397,96387,02395,97395,0215.700
14 feb 2024380,01389,41377,35389,41388,4726.000
13 feb 2024372,04377,54372,04373,62372,7234.100
13 feb 20240.8 Dividendo
12 feb 2024380,00388,42380,00382,02380,3020.500
09 feb 2024375,21379,87373,52379,87378,1621.400
08 feb 2024372,00377,38370,11377,38375,6914.900
07 feb 2024374,28374,28366,47366,64364,9918.100
06 feb 2024366,06373,47366,06370,75369,0823.400
05 feb 2024365,74371,80361,68365,86364,2227.200
02 feb 2024370,56376,39364,54365,74364,1033.200
01 feb 2024364,85379,06359,69373,17371,4919.800
31 ene 2024368,63375,73360,65360,67359,0539.100
30 ene 2024364,00374,83363,68371,88370,2117.700
29 ene 2024348,81364,45348,81363,88362,2520.700
26 ene 2024349,80350,00345,00347,69346,1333.200
25 ene 2024346,90349,10344,01347,16345,6028.400
24 ene 2024355,71355,71343,52343,72342,1813.800
23 ene 2024363,62363,62350,03350,37348,8022.500
22 ene 2024355,40362,21355,40360,40358,7822.700
19 ene 2024355,00356,74351,78356,44354,8427.000
18 ene 2024363,36363,36352,00353,00351,4129.700
17 ene 2024355,00365,01355,00360,19358,5735.300
16 ene 2024362,20365,84356,04358,25356,6421.400
12 ene 2024372,76373,01363,70365,98364,3424.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...