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

Wynn Resorts (NQ: WYNN )

96.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2003 11.05 11.14 10.98 11.07 654,374 +0.05(+0.41%)
Jul 30, 2003 11.04 11.13 10.94 11.03 269,910 +0.02(+0.18%)
Jul 29, 2003 10.76 11.02 10.60 11.01 416,798 +0.29(+2.73%)
Jul 28, 2003 10.72 10.79 10.60 10.72 156,434 +0.06(+0.61%)
Jul 25, 2003 10.61 10.74 10.53 10.65 135,032 +0.03(+0.31%)
Jul 24, 2003 10.59 10.70 10.55 10.62 114,400 +0.06(+0.55%)
Jul 23, 2003 10.66 10.77 10.39 10.56 122,868 -0.19(-1.75%)
Jul 22, 2003 10.97 10.97 10.65 10.75 411,255 -0.10(-0.96%)
Jul 21, 2003 10.78 11.09 10.78 10.85 491,628 +0.03(+0.30%)
Jul 18, 2003 10.98 11.04 10.72 10.82 260,672 -0.15(-1.36%)
Jul 17, 2003 11.01 11.38 10.57 10.97 542,592 +0.01(+0.12%)
Jul 16, 2003 11.37 11.45 10.91 10.96 230,186 -0.44(-3.88%)
Jul 15, 2003 11.22 11.43 11.22 11.40 115,169 +0.17(+1.50%)
Jul 14, 2003 11.36 11.56 11.17 11.23 220,177 -0.13(-1.14%)
Jul 11, 2003 11.53 11.53 11.34 11.36 111,474 -0.14(-1.19%)
Jul 10, 2003 11.52 11.56 11.45 11.50 182,455 -0.08(-0.67%)
Jul 09, 2003 11.66 11.66 11.37 11.57 438,508 -0.05(-0.45%)
Jul 08, 2003 11.37 11.67 11.34 11.63 1,629,008 +0.25(+2.23%)
Jul 07, 2003 11.37 11.59 11.28 11.37 594,326 +0.08(+0.75%)
Jul 03, 2003 11.29 11.53 11.20 11.29 465,761 -0.21(-1.81%)
Jul 02, 2003 11.64 11.69 11.25 11.50 2,081,294 +0.08(+0.74%)
Jul 01, 2003 10.65 11.55 10.33 11.41 13,343,090 -0.08(-0.68%)
Jun 30, 2003 11.53 11.74 11.32 11.49 1,668,733 -0.04(-0.34%)
Jun 27, 2003 11.37 11.55 11.33 11.53 454,675 +0.21(+1.89%)
Jun 26, 2003 11.24 11.37 11.07 11.31 341,044 +0.10(+0.93%)
Jun 25, 2003 11.39 11.44 11.17 11.21 300,704 -0.14(-1.26%)
Jun 24, 2003 11.37 11.40 11.33 11.35 278,840 +0.00(+0.00%)
Jun 23, 2003 11.68 11.68 11.32 11.35 275,915 -0.34(-2.89%)
Jun 20, 2003 11.68 11.69 11.57 11.69 353,054 +0.00(+0.00%)
Jun 19, 2003 11.76 11.76 11.63 11.69 355,518 +0.01(+0.05%)
Jun 18, 2003 11.65 11.79 11.63 11.68 276,839 +0.05(+0.39%)
Jun 17, 2003 11.67 11.69 11.60 11.64 212,325 -0.05(-0.39%)
Jun 16, 2003 11.69 11.76 11.59 11.68 406,328 +0.05(+0.39%)
Jun 13, 2003 11.76 11.81 11.60 11.64 658,994 -0.03(-0.22%)
Jun 12, 2003 11.78 11.78 11.51 11.66 327,803 -0.03(-0.22%)
Jun 11, 2003 11.72 11.77 11.56 11.69 817,275 +0.00(+0.00%)
Jun 10, 2003 11.95 11.98 11.66 11.69 229,108 -0.18(-1.48%)
Jun 09, 2003 12.08 12.08 11.69 11.87 98,387 -0.21(-1.77%)
Jun 06, 2003 12.02 12.15 11.96 12.08 311,174 +0.18(+1.47%)
Jun 05, 2003 11.85 12.02 11.72 11.90 159,975 +0.05(+0.44%)
Jun 04, 2003 12.05 12.05 11.72 11.85 401,093 -0.17(-1.40%)
Jun 03, 2003 12.33 12.33 11.98 12.02 249,740 -0.29(-2.32%)
Jun 02, 2003 12.28 12.34 12.22 12.31 233,111 +0.08(+0.64%)
May 30, 2003 12.11 12.28 12.09 12.23 174,140 +0.12(+0.97%)
May 29, 2003 12.15 12.15 12.00 12.11 121,636 +0.08(+0.65%)
May 28, 2003 12.11 12.15 12.02 12.03 156,126 -0.03(-0.21%)
May 27, 2003 12.05 12.21 11.95 12.06 210,477 -0.05(-0.38%)
May 23, 2003 11.89 12.18 11.79 12.11 658,686 -0.22(-1.79%)
May 22, 2003 12.15 12.34 12.09 12.33 261,442 +0.10(+0.85%)
May 21, 2003 12.37 12.37 11.96 12.22 288,848 -0.12(-0.95%)
May 20, 2003 12.31 12.37 12.22 12.34 467,146 +0.03(+0.26%)
May 19, 2003 12.28 12.41 12.24 12.31 337,349 -0.04(-0.32%)
May 16, 2003 11.64 12.40 11.55 12.35 893,491 +0.68(+5.85%)
May 15, 2003 11.63 11.67 11.39 11.66 408,176 +0.04(+0.34%)
May 14, 2003 11.32 11.65 11.13 11.63 257,746 +0.32(+2.87%)
May 13, 2003 11.26 11.30 11.13 11.30 284,383 +0.06(+0.58%)
May 12, 2003 10.98 11.40 10.96 11.24 388,313 +0.26(+2.37%)
May 09, 2003 11.21 11.37 10.88 10.98 259,910 -0.20(-1.80%)
May 08, 2003 11.43 11.45 11.11 11.18 503,175 -0.22(-1.93%)
May 07, 2003 11.36 11.43 11.29 11.40 281,458 -0.01(-0.12%)
May 06, 2003 11.17 11.49 11.16 11.41 302,398 +0.21(+1.86%)
May 05, 2003 11.17 11.20 11.11 11.20 150,891 +0.06(+0.58%)
May 02, 2003 11.09 11.15 11.00 11.14 266,369 -0.01(-0.06%)
May 01, 2003 11.04 11.23 10.64 11.14 263,289 +0.10(+0.94%)
Apr 30, 2003 11.32 11.32 10.94 11.04 153,046 -0.16(-1.39%)
Apr 29, 2003 11.14 11.31 11.09 11.20 105,315 -0.08(-0.75%)
Apr 28, 2003 11.02 11.30 10.91 11.28 326,417 +0.23(+2.06%)
Apr 25, 2003 10.72 11.30 10.65 11.05 124,870 +0.27(+2.53%)
Apr 24, 2003 10.96 10.98 10.65 10.78 96,231 -0.21(-1.89%)
Apr 23, 2003 10.06 11.11 10.06 10.99 604,334 +0.91(+9.02%)
Apr 22, 2003 10.33 10.33 9.554 10.08 364,448 -0.06(-0.64%)
Apr 21, 2003 10.39 10.39 9.963 10.14 321,644 -0.25(-2.44%)
Apr 17, 2003 10.47 10.53 10.26 10.40 146,733 -0.06(-0.62%)
Apr 16, 2003 10.65 10.65 10.37 10.46 149,967 -0.12(-1.17%)
Apr 15, 2003 10.48 10.66 10.33 10.59 144,116 +0.10(+0.93%)
Apr 14, 2003 10.45 10.59 10.31 10.49 120,866 -0.05(-0.43%)
Apr 11, 2003 10.48 10.53 10.24 10.53 129,797 +0.06(+0.62%)
Apr 10, 2003 10.83 10.83 10.39 10.47 247,122 -0.27(-2.48%)
Apr 09, 2003 10.58 11.22 10.55 10.74 356,133 +0.18(+1.72%)
Apr 08, 2003 10.26 10.58 10.15 10.55 197,698 +0.25(+2.39%)
Apr 07, 2003 9.969 10.32 9.956 10.31 202,317 +0.34(+3.46%)
Apr 04, 2003 9.749 10.00 9.736 9.963 82,528 +0.32(+3.30%)
Apr 03, 2003 9.742 9.775 9.586 9.645 926,748 -0.10(-1.07%)
Apr 02, 2003 9.755 9.943 9.690 9.749 177,989 +0.06(+0.67%)
Apr 01, 2003 9.904 10.00 9.534 9.684 265,907 -0.32(-3.18%)
Mar 31, 2003 9.749 10.07 9.690 10.00 251,126 +0.23(+2.39%)
Mar 28, 2003 9.482 9.904 9.450 9.768 100,850 +0.27(+2.80%)
Mar 27, 2003 9.788 9.788 9.320 9.502 199,453 -0.24(-2.46%)
Mar 26, 2003 9.677 9.982 9.677 9.742 99,464 -0.26(-2.60%)
Mar 25, 2003 9.313 10.07 9.307 10.00 231,263 +0.71(+7.62%)
Mar 24, 2003 9.404 9.404 9.164 9.294 208,014 -0.17(-1.78%)
Mar 21, 2003 9.255 9.476 9.158 9.463 551,522 +0.24(+2.61%)
Mar 20, 2003 9.197 9.281 9.158 9.223 77,639 +0.05(+0.57%)
Mar 19, 2003 9.210 9.223 9.158 9.171 37,106 -0.01(-0.14%)
Mar 18, 2003 9.067 9.223 9.067 9.184 157,003 +0.01(+0.14%)
Mar 17, 2003 9.210 9.216 8.995 9.171 184,727 +0.04(+0.49%)
Mar 14, 2003 9.093 9.223 9.093 9.126 297,354 -0.01(-0.14%)
Mar 13, 2003 9.008 9.177 9.002 9.138 63,127 +0.16(+1.74%)
Mar 12, 2003 9.164 9.184 8.976 8.982 231,263 -0.17(-1.84%)
Mar 11, 2003 9.268 9.268 9.106 9.150 143,808 -0.05(-0.50%)
Mar 10, 2003 9.190 9.287 9.145 9.197 41,110 +0.00(+0.00%)
Mar 07, 2003 9.099 9.223 9.060 9.197 64,051 +0.10(+1.14%)
Mar 06, 2003 9.002 9.125 8.995 9.093 44,959 +0.05(+0.57%)
Mar 05, 2003 9.190 9.190 8.995 9.041 70,056 -0.08(-0.93%)
Mar 04, 2003 9.171 9.184 9.060 9.125 398,167 -0.02(-0.21%)
Mar 03, 2003 9.158 9.313 9.067 9.145 382,462 -0.09(-0.98%)
Feb 28, 2003 9.093 9.281 8.995 9.236 65,745 +0.18(+1.94%)
Feb 27, 2003 9.093 9.125 8.995 9.060 56,199 +0.00(+0.00%)
Feb 26, 2003 9.223 9.223 8.969 9.060 73,289 -0.15(-1.62%)
Feb 25, 2003 9.125 9.249 8.950 9.210 186,458 +0.12(+1.29%)
Feb 24, 2003 9.210 9.242 9.080 9.093 62,666 -0.04(-0.43%)
Feb 21, 2003 9.210 9.320 9.047 9.132 110,088 +0.00(+0.00%)
Feb 20, 2003 9.190 9.346 9.093 9.132 72,058 -0.15(-1.61%)
Feb 19, 2003 9.346 9.411 9.067 9.281 143,962 -0.10(-1.11%)
Feb 18, 2003 9.320 9.411 9.132 9.385 140,267 +0.08(+0.84%)
Feb 14, 2003 9.067 9.411 9.002 9.307 94,229 +0.23(+2.50%)
Feb 13, 2003 9.119 9.203 9.060 9.080 165,980 +0.03(+0.29%)
Feb 12, 2003 9.294 9.294 9.054 9.054 293,313 -0.24(-2.59%)
Feb 11, 2003 8.956 9.443 8.904 9.294 355,826 +0.39(+4.38%)
Feb 10, 2003 9.132 9.184 8.898 8.904 84,067 -0.16(-1.72%)
Feb 07, 2003 9.352 9.456 8.956 9.060 199,391 -0.29(-3.13%)
Feb 06, 2003 8.937 9.515 8.833 9.352 170,291 +0.55(+6.27%)
Feb 05, 2003 8.833 8.904 8.703 8.800 92,690 -0.02(-0.22%)
Feb 04, 2003 8.768 8.826 8.670 8.820 187,536 -0.04(-0.44%)
Feb 03, 2003 8.950 9.008 8.852 8.859 184,918 -0.07(-0.80%)
Jan 31, 2003 9.034 9.067 8.872 8.930 283,305 -0.01(-0.15%)
Jan 30, 2003 9.112 9.203 8.937 8.943 83,452 -0.17(-1.85%)
Jan 29, 2003 9.216 9.294 9.093 9.112 158,281 -0.15(-1.61%)
Jan 28, 2003 9.229 9.352 9.093 9.262 101,158 +0.08(+0.92%)
Jan 27, 2003 9.093 9.411 9.073 9.177 113,938 +0.08(+0.93%)
Jan 24, 2003 9.352 9.352 9.060 9.093 200,931 -0.16(-1.75%)
Jan 23, 2003 9.287 9.612 9.223 9.255 285,923 -0.01(-0.07%)
Jan 22, 2003 8.917 9.287 8.820 9.262 187,074 +0.35(+3.94%)
Jan 21, 2003 8.787 9.034 8.742 8.911 165,826 +0.16(+1.78%)
Jan 17, 2003 8.969 9.099 8.748 8.755 109,781 -0.28(-3.09%)
Jan 16, 2003 8.878 9.034 8.735 9.034 147,041 +0.16(+1.76%)
Jan 15, 2003 8.833 8.878 8.729 8.878 123,638 +0.14(+1.64%)
Jan 14, 2003 8.658 8.839 8.632 8.735 202,163 +0.08(+0.90%)
Jan 13, 2003 8.508 8.658 8.443 8.658 299,780 +0.21(+2.54%)
Jan 10, 2003 8.495 8.508 8.411 8.443 108,549 +0.00(+0.00%)
Jan 09, 2003 8.495 8.528 8.346 8.443 193,848 -0.02(-0.22%)
Jan 08, 2003 8.515 8.573 8.287 8.462 244,967 -0.18(-2.11%)
Jan 07, 2003 8.677 8.781 8.573 8.645 153,046 +0.01(+0.15%)
Jan 06, 2003 8.703 8.807 8.632 8.632 139,651 -0.07(-0.82%)
Jan 03, 2003 8.768 8.833 8.651 8.703 112,706 -0.06(-0.74%)
Jan 02, 2003 8.450 8.768 8.443 8.768 138,111 +0.25(+2.97%)
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.