Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wynn Resorts (NQ: WYNN )

99.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.670 8.748 8.508 8.515 110,858 +0.01(+0.07%)
Dec 30, 2002 8.507 8.683 8.443 8.509 50,348 +0.07(+0.78%)
Dec 27, 2002 8.632 8.632 8.411 8.443 65,437 -0.16(-1.89%)
Dec 26, 2002 8.872 8.872 8.424 8.606 25,097 -0.17(-1.92%)
Dec 24, 2002 8.833 9.034 8.651 8.774 80,526 +0.04(+0.45%)
Dec 23, 2002 8.313 8.826 8.242 8.735 100,542 +0.23(+2.76%)
Dec 20, 2002 8.313 8.703 8.242 8.501 207,706 +0.22(+2.66%)
Dec 19, 2002 8.768 8.768 8.125 8.281 359,829 -0.37(-4.28%)
Dec 18, 2002 8.768 8.826 8.489 8.651 170,599 -0.11(-1.25%)
Dec 17, 2002 9.034 9.034 8.645 8.761 146,426 -0.12(-1.40%)
Dec 16, 2002 8.930 9.106 8.872 8.885 263,135 +0.05(+0.59%)
Dec 13, 2002 8.917 9.346 8.787 8.833 947,842 -0.09(-1.02%)
Dec 12, 2002 8.696 8.963 8.619 8.924 556,449 +0.32(+3.70%)
Dec 11, 2002 8.508 8.696 8.456 8.606 292,082 +0.16(+1.92%)
Dec 10, 2002 8.443 8.567 8.398 8.443 74,367 +0.00(+0.00%)
Dec 09, 2002 8.632 8.638 8.359 8.443 164,594 -0.12(-1.37%)
Dec 06, 2002 8.541 8.690 8.437 8.560 199,083 -0.06(-0.75%)
Dec 05, 2002 8.411 8.638 8.287 8.625 563,686 +0.44(+5.40%)
Dec 04, 2002 8.086 8.183 7.995 8.183 65,129 +0.15(+1.86%)
Dec 03, 2002 8.118 8.118 7.995 8.034 47,884 -0.03(-0.32%)
Dec 02, 2002 8.404 8.411 8.021 8.060 144,116 -0.27(-3.20%)
Nov 29, 2002 8.300 8.372 8.183 8.326 54,505 +0.21(+2.56%)
Nov 27, 2002 8.378 8.378 8.118 8.118 145,194 -0.16(-1.88%)
Nov 26, 2002 8.404 8.404 8.274 8.274 91,304 -0.12(-1.47%)
Nov 25, 2002 8.313 8.443 8.222 8.398 170,907 +0.18(+2.21%)
Nov 22, 2002 8.346 8.352 8.118 8.216 85,145 -0.13(-1.56%)
Nov 21, 2002 8.144 8.346 8.144 8.346 140,575 +0.29(+3.55%)
Nov 20, 2002 8.158 8.183 7.943 8.060 142,730 -0.12(-1.51%)
Nov 19, 2002 8.028 8.313 7.807 8.183 325,647 +0.27(+3.45%)
Nov 18, 2002 7.521 8.476 7.514 7.911 501,020 +0.41(+5.45%)
Nov 15, 2002 7.209 7.508 7.196 7.501 709,342 +0.30(+4.15%)
Nov 14, 2002 7.229 7.307 7.079 7.203 712,575 -0.01(-0.09%)
Nov 13, 2002 7.826 7.852 6.988 7.209 1,071,019 -0.56(-7.19%)
Nov 12, 2002 8.268 8.274 7.703 7.768 832,518 -0.49(-5.90%)
Nov 11, 2002 8.443 8.443 8.216 8.255 170,137 -0.14(-1.70%)
Nov 08, 2002 8.456 8.469 8.333 8.398 163,978 -0.08(-0.92%)
Nov 07, 2002 8.495 8.547 8.028 8.476 1,115,054 +0.03(+0.38%)
Nov 06, 2002 8.463 8.573 8.443 8.443 314,561 -0.01(-0.15%)
Nov 05, 2002 8.391 8.599 8.372 8.456 3,671,736 +0.07(+0.85%)
Nov 04, 2002 8.222 8.411 8.216 8.385 2,013,319 +0.19(+2.38%)
Nov 01, 2002 8.177 8.248 8.164 8.190 413,872 +0.00(+0.00%)
Oct 31, 2002 8.157 8.456 8.120 8.190 460,218 +0.07(+0.88%)
Oct 30, 2002 8.190 8.196 7.878 8.118 1,394,665 -0.09(-1.11%)
Oct 29, 2002 8.443 8.450 7.820 8.209 3,442,474 -0.24(-2.84%)
Oct 28, 2002 8.450 8.476 8.419 8.450 8,477,466 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.