Skip to main content

Wynn Resorts (NQ: WYNN )

102.23 +0.44 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 13.67 13.70 13.07 13.09 394,138 -0.61(-4.45%)
Oct 30, 2003 14.61 14.39 13.58 13.70 1,664,421 -0.90(-6.18%)
Oct 29, 2003 13.90 14.87 13.85 14.61 940,423 +0.67(+4.80%)
Oct 28, 2003 13.42 13.95 13.32 13.94 1,368,728 +0.53(+3.92%)
Oct 27, 2003 13.14 13.41 13.07 13.41 180,154 +0.29(+2.18%)
Oct 24, 2003 12.87 13.13 12.80 13.13 591,122 +0.29(+2.23%)
Oct 23, 2003 12.84 13.00 12.78 12.84 270,539 -0.08(-0.60%)
Oct 22, 2003 12.97 12.99 12.79 12.92 117,639 +0.03(+0.20%)
Oct 21, 2003 12.86 12.98 12.83 12.89 94,582 -0.10(-0.75%)
Oct 20, 2003 13.13 13.13 12.84 12.99 243,288 -0.03(-0.25%)
Oct 17, 2003 12.98 13.14 12.82 13.02 358,673 +0.10(+0.75%)
Oct 16, 2003 12.66 12.92 12.66 12.92 528,148 +0.27(+2.10%)
Oct 15, 2003 12.53 12.84 12.25 12.66 489,804 +0.16(+1.25%)
Oct 14, 2003 12.42 12.51 12.29 12.50 405,566 +0.16(+1.26%)
Oct 13, 2003 12.33 12.41 12.18 12.35 125,085 +0.10(+0.85%)
Oct 10, 2003 12.35 12.37 12.11 12.24 260,347 -0.04(-0.32%)
Oct 09, 2003 12.28 12.36 12.04 12.28 597,897 +0.07(+0.59%)
Oct 08, 2003 12.44 12.47 12.11 12.21 569,694 -0.16(-1.26%)
Oct 07, 2003 12.41 12.53 12.20 12.37 356,598 -0.04(-0.31%)
Oct 06, 2003 12.45 12.54 12.33 12.40 234,858 +0.06(+0.53%)
Oct 03, 2003 12.33 12.48 12.24 12.34 194,169 +0.03(+0.26%)
Oct 02, 2003 12.00 12.37 11.90 12.31 604,574 +0.23(+1.88%)
Oct 01, 2003 11.81 12.09 11.81 12.08 251,426 +0.27(+2.31%)
Sep 30, 2003 11.95 12.00 11.69 11.81 304,781 -0.06(-0.55%)
Sep 29, 2003 11.73 12.00 11.73 11.87 705,856 +0.13(+1.11%)
Sep 26, 2003 11.82 11.88 11.74 11.74 1,083,392 -0.15(-1.26%)
Sep 25, 2003 11.92 11.98 11.81 11.89 332,549 +0.08(+0.66%)
Sep 24, 2003 11.95 11.92 11.79 11.81 209,735 -0.14(-1.14%)
Sep 23, 2003 11.46 12.01 11.31 11.95 383,530 +0.48(+4.19%)
Sep 22, 2003 11.68 11.68 11.46 11.47 919,559 -0.18(-1.51%)
Sep 19, 2003 11.51 11.67 11.45 11.64 519,276 +0.11(+0.96%)
Sep 18, 2003 11.72 11.72 11.51 11.53 523,573 -0.12(-1.00%)
Sep 17, 2003 11.24 11.74 11.18 11.65 460,927 +0.38(+3.40%)
Sep 16, 2003 11.19 11.33 11.01 11.27 745,376 +0.14(+1.23%)
Sep 15, 2003 10.94 11.18 10.94 11.13 1,032,886 +0.11(+1.00%)
Sep 12, 2003 10.85 11.02 10.66 11.02 355,689 +0.20(+1.86%)
Sep 11, 2003 10.76 10.87 10.72 10.82 349,992 +0.01(+0.12%)
Sep 10, 2003 10.92 10.99 10.69 10.81 1,617,541 -0.02(-0.18%)
Sep 09, 2003 10.85 11.01 10.83 10.83 673,808 -0.19(-1.71%)
Sep 08, 2003 10.72 11.23 10.57 11.01 417,281 +0.42(+3.92%)
Sep 05, 2003 10.58 10.72 10.55 10.60 46,098 +0.02(+0.18%)
Sep 04, 2003 10.81 10.93 10.56 10.58 391,720 -0.14(-1.27%)
Sep 03, 2003 10.81 10.90 10.69 10.72 364,312 -0.10(-0.90%)
Sep 02, 2003 10.85 10.94 10.60 10.81 312,883 +0.00(+0.00%)
Aug 29, 2003 10.55 10.85 10.55 10.81 452,850 +0.32(+3.03%)
Aug 28, 2003 10.39 10.53 10.23 10.49 1,236,753 +0.08(+0.75%)
Aug 27, 2003 10.57 10.59 10.38 10.42 531,686 -0.20(-1.90%)
Aug 26, 2003 10.59 10.85 10.55 10.62 371,241 -0.01(-0.12%)
Aug 25, 2003 10.87 11.03 10.57 10.63 398,957 -0.19(-1.74%)
Aug 22, 2003 10.13 10.92 10.07 10.82 909,703 +0.75(+7.41%)
Aug 21, 2003 10.11 10.16 10.07 10.07 285,167 -0.06(-0.58%)
Aug 20, 2003 10.07 10.23 9.978 10.13 490,882 +0.01(+0.13%)
Aug 19, 2003 10.12 10.12 9.943 10.12 396,340 +0.06(+0.58%)
Aug 18, 2003 10.07 10.23 10.00 10.06 622,534 -0.07(-0.70%)
Aug 15, 2003 9.917 10.16 9.872 10.13 151,514 +0.19(+1.89%)
Aug 14, 2003 9.936 10.03 9.735 9.943 867,359 +0.01(+0.13%)
Aug 13, 2003 10.23 10.26 9.904 9.930 562,174 -0.18(-1.80%)
Aug 12, 2003 10.20 10.23 10.05 10.11 792,680 -0.04(-0.38%)
Aug 11, 2003 10.16 10.39 10.05 10.15 410,352 +0.08(+0.84%)
Aug 08, 2003 10.38 10.45 10.07 10.07 367,238 -0.34(-3.31%)
Aug 07, 2003 10.57 10.59 10.29 10.41 898,925 -0.23(-2.20%)
Aug 06, 2003 10.52 10.64 10.46 10.64 342,139 +0.10(+0.99%)
Aug 05, 2003 10.91 10.97 10.54 10.54 502,123 -0.37(-3.39%)
Aug 04, 2003 10.98 11.10 10.84 10.91 429,137 +0.05(+0.48%)
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.