Winmark

WINA
🏛️ usa →
497.77
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 505.55 508.87 496.70 497.77 0.1M
2025-09-29 498.37 507.26 495.80 506.32 0.1M
2025-09-26 493.49 502.61 491.66 502.49 0.0M
2025-09-25 487.34 497.64 484.74 494.44 0.1M
2025-09-24 501.74 501.74 489.02 490.08 0.0M
2025-09-23 508.20 508.20 494.26 499.79 0.0M
2025-09-22 506.26 508.62 500.09 505.90 0.0M
2025-09-19 512.42 512.42 499.00 505.63 0.2M
2025-09-18 501.48 517.69 498.87 514.95 0.1M
2025-09-17 510.00 512.30 500.97 501.22 0.1M
2025-09-16 496.31 508.94 494.20 507.31 0.1M
2025-09-15 488.97 501.29 485.79 498.25 0.1M
2025-09-12 510.93 512.70 482.95 488.95 0.1M
2025-09-11 498.35 518.48 496.10 513.96 0.1M
2025-09-10 478.00 497.97 473.00 496.66 0.1M
2025-09-09 472.40 482.25 465.61 479.51 0.1M
2025-09-08 485.17 485.17 470.74 473.33 0.1M
2025-09-05 481.00 493.12 473.48 479.66 0.1M
2025-09-04 465.55 479.93 465.55 479.69 0.0M
2025-09-03 454.99 467.85 454.99 463.86 0.1M
2025-09-02 462.29 476.60 453.41 456.01 0.1M
2025-08-29 463.66 466.05 459.20 463.84 0.1M
2025-08-28 458.18 466.22 455.06 461.90 0.1M
2025-08-27 448.36 458.31 445.29 457.99 0.1M
2025-08-26 455.93 460.64 447.62 449.22 0.1M
2025-08-25 449.70 458.35 448.19 457.50 0.1M
2025-08-22 440.72 454.30 439.64 448.80 0.1M
2025-08-21 431.07 439.46 426.47 439.25 0.1M
2025-08-20 434.08 436.76 427.30 431.79 0.1M
2025-08-19 439.82 445.99 431.85 433.23 0.1M
2025-08-18 429.31 449.44 427.71 440.09 0.1M
2025-08-15 428.00 430.62 419.90 430.07 0.1M
2025-08-14 411.87 429.78 409.33 428.54 0.1M
2025-08-13 403.87 419.16 403.02 414.77 0.1M
2025-08-12 393.14 405.66 392.87 404.43 0.1M
2025-08-11 389.49 396.15 387.37 391.61 0.1M
2025-08-08 390.30 403.81 386.34 386.90 0.0M
2025-08-07 392.65 401.09 390.25 393.64 0.1M
2025-08-06 380.20 392.45 379.48 392.15 0.1M
2025-08-05 382.94 383.32 375.79 379.70 0.0M
2025-08-04 373.46 383.64 372.46 382.36 0.1M
2025-08-01 376.80 380.16 367.85 370.74 0.1M
2025-07-31 379.75 385.02 369.32 377.42 0.1M
2025-07-30 377.90 386.06 377.90 383.05 0.1M
2025-07-29 384.52 386.85 374.10 375.26 0.1M
2025-07-28 384.09 387.52 379.37 382.25 0.1M
2025-07-25 380.13 383.54 375.39 383.20 0.0M
2025-07-24 381.83 385.40 378.07 380.33 0.0M
2025-07-23 378.03 385.34 377.43 381.70 0.0M
2025-07-22 376.64 381.90 375.44 377.73 0.1M
2025-07-21 375.24 379.00 374.18 375.57 0.0M
2025-07-18 383.47 383.47 373.00 375.33 0.1M
2025-07-17 378.29 382.05 374.67 381.85 0.1M
2025-07-16 377.40 384.97 373.10 379.41 0.1M
2025-07-15 373.18 377.55 368.31 372.70 0.1M
2025-07-14 370.79 373.60 366.59 373.04 0.1M
2025-07-11 366.76 375.90 366.76 369.82 0.0M
2025-07-10 363.50 371.48 362.46 367.06 0.1M
2025-07-09 363.25 364.80 361.05 364.80 0.1M
2025-07-08 369.45 369.45 355.00 363.85 0.1M
2025-07-07 371.00 372.80 364.52 366.63 0.1M
2025-07-03 373.66 377.70 365.66 374.38 0.0M
2025-07-02 388.63 388.63 373.97 374.12 0.1M
2025-07-01 374.16 389.20 374.16 386.10 0.1M
2025-06-30 376.99 382.59 373.50 377.61 0.1M
2025-06-27 381.75 381.75 364.44 374.95 0.1M
2025-06-26 380.28 384.29 362.39 379.10 0.2M
2025-06-25 377.44 385.19 371.80 381.86 0.1M
2025-06-24 402.50 406.95 369.01 376.37 0.1M
2025-06-23 445.25 449.59 400.99 401.75 0.2M
2025-06-20 454.20 454.66 441.94 444.29 0.3M
2025-06-18 442.88 459.93 433.45 450.34 0.2M
2025-06-17 439.10 447.37 437.55 444.04 0.3M
2025-06-16 433.73 442.37 432.63 441.05 0.2M
2025-06-13 424.36 437.06 423.43 430.02 0.2M
2025-06-12 423.46 431.47 418.96 429.31 0.3M
2025-06-11 430.47 433.94 420.21 424.33 0.3M
2025-06-10 419.80 427.98 408.83 427.20 0.6M
2025-06-09 432.92 437.44 405.87 416.72 0.7M
2025-06-06 429.00 436.54 422.11 432.26 0.9M
2025-06-05 421.00 434.08 420.05 428.46 0.9M
2025-06-04 422.29 426.30 415.99 421.03 0.6M
2025-06-03 430.83 434.00 416.63 420.44 0.6M
2025-06-02 421.78 429.88 418.72 429.04 0.6M
2025-05-30 428.00 430.20 417.61 424.82 0.3M
2025-05-29 419.50 429.45 414.29 428.53 0.2M
2025-05-28 419.61 422.27 414.20 422.27 0.2M
2025-05-27 421.35 426.00 414.40 418.81 0.1M
2025-05-23 411.68 418.85 410.96 417.11 0.0M
2025-05-22 412.35 419.90 412.35 416.00 0.0M
2025-05-21 421.28 421.28 412.26 415.50 0.0M
2025-05-20 421.23 430.85 421.23 426.24 0.0M
2025-05-19 419.99 426.30 418.47 422.42 0.0M
2025-05-16 427.65 434.87 423.94 424.86 0.0M
2025-05-15 418.35 430.76 417.97 429.63 0.0M
2025-05-14 412.50 419.40 411.00 416.65 0.1M
2025-05-13 407.84 413.50 404.48 412.61 0.1M
2025-05-12 400.28 418.80 400.28 409.00 0.1M
2025-05-09 388.94 393.63 382.55 389.01 0.0M
2025-05-08 378.10 395.00 378.10 385.91 0.0M
2025-05-07 370.00 380.55 369.07 375.84 0.0M
2025-05-06 367.65 368.88 361.99 368.69 0.0M
2025-05-05 361.30 371.22 361.30 368.48 0.0M
2025-05-02 365.45 368.44 360.23 360.23 0.0M
2025-05-01 362.02 363.37 356.10 362.21 0.0M
2025-04-30 364.68 364.68 352.19 360.01 0.0M
2025-04-29 360.78 366.72 359.78 366.33 0.0M
2025-04-28 365.58 365.58 357.93 364.27 0.0M
2025-04-25 359.98 363.48 354.30 363.48 0.0M
2025-04-24 358.32 364.12 355.53 362.35 0.0M
2025-04-23 359.01 360.79 353.46 358.97 0.0M
2025-04-22 356.49 359.82 351.03 352.20 0.0M
2025-04-21 343.96 357.57 342.08 351.41 0.0M
2025-04-17 334.11 349.48 333.80 343.96 0.0M
2025-04-16 324.06 338.74 323.60 333.80 0.0M
2025-04-15 326.58 329.75 322.62 326.00 0.0M
2025-04-14 337.70 337.70 323.59 327.95 0.0M
2025-04-11 330.58 334.83 324.30 333.65 0.0M
2025-04-10 323.01 332.21 320.50 331.14 0.0M
2025-04-09 319.19 349.22 315.17 335.44 0.0M
2025-04-08 330.12 333.15 315.67 320.24 0.0M
2025-04-07 308.12 333.14 308.12 326.96 0.1M
2025-04-04 310.00 328.50 309.71 324.34 0.0M
2025-04-03 308.12 319.01 295.79 318.43 0.0M
2025-04-02 317.59 325.33 316.83 323.49 0.0M
2025-04-01 320.00 322.37 317.64 319.10 0.0M
2025-03-31 312.71 318.64 312.71 317.87 0.0M
2025-03-28 319.54 319.54 310.38 315.00 0.0M
2025-03-27 322.11 325.19 320.00 322.01 0.0M
2025-03-26 325.91 325.91 318.28 322.22 0.0M
2025-03-25 326.75 326.75 322.42 324.18 0.0M
2025-03-24 323.33 329.10 323.33 329.10 0.0M
2025-03-21 317.91 320.64 315.20 319.52 0.0M
2025-03-20 320.06 325.26 320.06 322.42 0.0M
2025-03-19 323.85 330.60 321.13 323.91 0.0M
2025-03-18 311.02 324.04 310.18 322.57 0.0M
2025-03-17 310.92 316.67 304.13 315.20 0.0M
2025-03-14 305.98 314.42 305.98 313.51 0.0M
2025-03-13 306.92 307.88 300.83 304.11 0.0M
2025-03-12 312.79 313.50 306.58 308.43 0.0M
2025-03-11 314.50 314.50 304.78 310.66 0.0M
2025-03-10 322.53 324.63 311.34 312.54 0.0M
2025-03-07 324.67 324.67 321.74 324.35 0.0M
2025-03-06 314.26 324.87 310.82 319.44 0.0M
2025-03-05 321.32 322.30 313.59 318.42 0.0M
2025-03-04 319.97 324.23 319.74 320.07 0.0M
2025-03-03 335.47 338.91 321.30 324.20 0.0M
2025-02-28 333.00 341.23 328.01 336.09 0.0M
2025-02-27 337.20 342.54 329.51 331.59 0.0M
2025-02-26 338.34 341.26 337.20 337.20 0.0M
2025-02-25 331.71 347.46 331.71 338.58 0.0M
2025-02-24 342.80 342.80 332.38 332.38 0.0M
2025-02-21 352.60 352.60 336.93 338.43 0.0M
2025-02-20 367.18 367.21 352.03 352.03 0.0M
2025-02-19 367.98 371.22 361.52 367.69 0.0M
2025-02-18 380.75 380.75 372.77 373.32 0.0M
2025-02-14 380.26 380.99 372.00 377.90 0.0M
2025-02-13 383.03 385.65 378.45 380.92 0.0M
2025-02-12 380.82 382.18 374.50 378.70 0.0M
2025-02-11 385.94 387.88 381.93 387.48 0.0M
2025-02-10 377.50 387.61 377.50 387.61 0.0M
2025-02-07 385.55 385.55 376.66 377.35 0.0M
2025-02-06 387.00 389.07 380.70 382.71 0.0M
2025-02-05 385.49 385.49 380.48 383.84 0.0M
2025-02-04 375.57 387.61 375.57 380.72 0.0M
2025-02-03 382.54 383.76 375.42 378.12 0.0M
2025-01-31 397.30 397.30 386.24 389.59 0.0M
2025-01-30 393.90 395.94 387.82 393.00 0.0M
2025-01-29 383.79 393.02 379.64 389.00 0.0M
2025-01-28 388.30 390.72 385.99 385.99 0.0M
2025-01-27 389.59 389.59 384.02 387.72 0.0M
2025-01-24 392.21 393.20 385.00 391.70 0.0M
2025-01-23 384.57 397.39 384.57 396.22 0.0M
2025-01-22 393.39 394.69 382.98 383.77 0.0M
2025-01-21 394.50 396.66 391.52 396.66 0.0M
2025-01-17 390.08 393.47 387.20 392.40 0.0M
2025-01-16 385.87 388.85 385.87 388.59 0.0M
2025-01-15 387.66 391.04 385.37 386.90 0.0M
2025-01-14 384.47 385.20 379.36 385.20 0.0M
2025-01-13 370.97 383.98 365.83 382.65 0.0M
2025-01-10 379.08 379.08 373.15 374.31 0.0M
2025-01-08 382.33 389.03 379.41 386.02 0.0M
2025-01-07 386.80 386.80 380.78 385.96 0.0M
2025-01-06 388.68 391.57 385.75 385.85 0.0M
2025-01-03 387.18 391.09 387.18 388.68 0.0M
2025-01-02 396.84 396.84 387.00 390.04 0.0M