Skip to main content

Wynn Resorts (NQ: WYNN )

78.78 -1.22 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.457 8.487 8.305 8.359 302,655 -0.01(-0.15%)
Jan 30, 2003 8.530 8.615 8.365 8.371 89,151 -0.16(-1.85%)
Jan 29, 2003 8.627 8.700 8.511 8.530 169,092 -0.14(-1.61%)
Jan 28, 2003 8.639 8.755 8.511 8.669 108,067 +0.08(+0.92%)
Jan 27, 2003 8.511 8.809 8.493 8.590 121,720 +0.08(+0.93%)
Jan 24, 2003 8.755 8.755 8.481 8.511 214,655 -0.15(-1.75%)
Jan 23, 2003 8.694 8.998 8.633 8.663 305,452 -0.01(-0.07%)
Jan 22, 2003 8.347 8.694 8.256 8.669 199,851 +0.33(+3.94%)
Jan 21, 2003 8.226 8.457 8.183 8.341 177,152 +0.15(+1.78%)
Jan 17, 2003 8.396 8.517 8.189 8.195 117,279 -0.26(-3.09%)
Jan 16, 2003 8.311 8.457 8.177 8.457 157,084 +0.15(+1.76%)
Jan 15, 2003 8.268 8.311 8.171 8.311 132,082 +0.13(+1.64%)
Jan 14, 2003 8.104 8.274 8.080 8.177 215,971 +0.07(+0.90%)
Jan 13, 2003 7.964 8.104 7.903 8.104 320,255 +0.20(+2.54%)
Jan 10, 2003 7.952 7.964 7.873 7.903 115,963 +0.00(+0.00%)
Jan 09, 2003 7.952 7.982 7.812 7.903 207,088 -0.02(-0.22%)
Jan 08, 2003 7.970 8.025 7.757 7.921 261,698 -0.17(-2.11%)
Jan 07, 2003 8.122 8.220 8.025 8.092 163,499 +0.01(+0.15%)
Jan 06, 2003 8.147 8.244 8.080 8.080 149,189 -0.07(-0.82%)
Jan 03, 2003 8.207 8.268 8.098 8.147 120,404 -0.06(-0.74%)
Jan 02, 2003 7.909 8.207 7.903 8.207 147,544 +0.24(+2.97%)
Dec 31, 2002 8.116 8.189 7.964 7.970 118,430 +0.01(+0.07%)
Dec 30, 2002 7.964 8.128 7.903 7.965 53,787 +0.06(+0.78%)
Dec 27, 2002 8.080 8.080 7.873 7.903 69,906 -0.15(-1.89%)
Dec 26, 2002 8.305 8.305 7.885 8.055 26,811 -0.16(-1.92%)
Dec 24, 2002 8.268 8.457 8.098 8.213 86,026 +0.04(+0.45%)
Dec 23, 2002 7.782 8.262 7.715 8.177 107,409 +0.22(+2.76%)
Dec 20, 2002 7.781 8.147 7.715 7.957 221,892 +0.21(+2.66%)
Dec 19, 2002 8.207 8.207 7.605 7.751 384,405 -0.35(-4.28%)
Dec 18, 2002 8.207 8.262 7.946 8.098 182,251 -0.10(-1.25%)
Dec 17, 2002 8.457 8.457 8.092 8.201 156,427 -0.12(-1.40%)
Dec 16, 2002 8.359 8.523 8.305 8.317 281,108 +0.05(+0.59%)
Dec 13, 2002 8.347 8.748 8.226 8.268 1,012,581 -0.09(-1.02%)
Dec 12, 2002 8.140 8.390 8.068 8.353 594,455 +0.30(+3.70%)
Dec 11, 2002 7.964 8.140 7.916 8.055 312,031 +0.15(+1.92%)
Dec 10, 2002 7.903 8.019 7.861 7.903 79,447 +0.00(+0.00%)
Dec 09, 2002 8.080 8.086 7.824 7.903 175,836 -0.11(-1.37%)
Dec 06, 2002 7.995 8.134 7.897 8.013 212,681 -0.06(-0.75%)
Dec 05, 2002 7.873 8.086 7.757 8.074 602,186 +0.41(+5.40%)
Dec 04, 2002 7.569 7.660 7.484 7.660 69,577 +0.14(+1.86%)
Dec 03, 2002 7.599 7.599 7.484 7.520 51,155 -0.02(-0.32%)
Dec 02, 2002 7.867 7.873 7.508 7.545 153,959 -0.25(-3.20%)
Nov 29, 2002 7.770 7.836 7.660 7.794 58,228 +0.19(+2.56%)
Nov 27, 2002 7.843 7.843 7.599 7.599 155,111 -0.15(-1.88%)
Nov 26, 2002 7.867 7.867 7.745 7.745 97,540 -0.12(-1.47%)
Nov 25, 2002 7.782 7.903 7.697 7.861 182,580 +0.17(+2.21%)
Nov 22, 2002 7.812 7.818 7.599 7.691 90,961 -0.12(-1.56%)
Nov 21, 2002 7.624 7.812 7.624 7.812 150,176 +0.27(+3.55%)
Nov 20, 2002 7.636 7.660 7.435 7.545 152,479 -0.12(-1.51%)
Nov 19, 2002 7.514 7.782 7.308 7.660 347,889 +0.26(+3.45%)
Nov 18, 2002 7.040 7.934 7.034 7.405 535,240 +0.38(+5.45%)
Nov 15, 2002 6.748 7.028 6.736 7.022 757,791 +0.28(+4.15%)
Nov 14, 2002 6.766 6.839 6.627 6.742 761,245 -0.01(-0.09%)
Nov 13, 2002 7.326 7.350 6.542 6.748 1,144,170 -0.52(-7.19%)
Nov 12, 2002 7.739 7.745 7.210 7.271 889,380 -0.46(-5.90%)
Nov 11, 2002 7.903 7.903 7.691 7.727 181,757 -0.13(-1.70%)
Nov 08, 2002 7.916 7.927 7.800 7.861 175,178 -0.07(-0.92%)
Nov 07, 2002 7.952 8.001 7.514 7.934 1,191,213 +0.03(+0.38%)
Nov 06, 2002 7.922 8.025 7.903 7.903 336,046 -0.01(-0.15%)
Nov 05, 2002 7.854 8.049 7.836 7.916 3,922,518 +0.07(+0.85%)
Nov 04, 2002 7.697 7.873 7.691 7.849 2,150,830 +0.18(+2.38%)
Nov 01, 2002 7.654 7.721 7.642 7.666 442,140 +0.00(+0.00%)
Oct 31, 2002 7.636 7.916 7.601 7.666 491,651 +0.07(+0.88%)
Oct 30, 2002 7.666 7.672 7.374 7.599 1,489,922 -0.09(-1.11%)
Oct 29, 2002 7.903 7.909 7.320 7.684 3,677,597 -0.22(-2.84%)
Oct 28, 2002 7.909 7.934 7.881 7.909 9,056,482 +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.