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

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
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 (%)
Aug 29, 2003 9.879 10.15 9.879 10.12 483,755 +0.30(+3.03%)
Aug 28, 2003 9.727 9.855 9.575 9.824 1,321,158 +0.07(+0.75%)
Aug 27, 2003 9.891 9.910 9.721 9.752 567,973 -0.19(-1.90%)
Aug 26, 2003 9.910 10.15 9.879 9.940 396,577 -0.01(-0.12%)
Aug 25, 2003 10.17 10.33 9.897 9.952 426,185 -0.18(-1.74%)
Aug 22, 2003 9.484 10.22 9.429 10.13 971,788 +0.70(+7.41%)
Aug 21, 2003 9.460 9.508 9.423 9.429 304,629 -0.05(-0.58%)
Aug 20, 2003 9.423 9.575 9.341 9.484 524,384 +0.01(+0.13%)
Aug 19, 2003 9.471 9.472 9.308 9.472 423,389 +0.05(+0.58%)
Aug 18, 2003 9.429 9.575 9.362 9.417 665,020 -0.07(-0.71%)
Aug 15, 2003 9.283 9.514 9.241 9.484 161,855 +0.18(+1.89%)
Aug 14, 2003 9.302 9.387 9.113 9.308 926,554 +0.01(+0.13%)
Aug 13, 2003 9.575 9.606 9.271 9.296 600,541 -0.17(-1.80%)
Aug 12, 2003 9.551 9.575 9.411 9.466 846,778 -0.04(-0.38%)
Aug 11, 2003 9.514 9.727 9.405 9.502 438,357 +0.08(+0.84%)
Aug 08, 2003 9.721 9.782 9.423 9.423 392,301 -0.32(-3.31%)
Aug 07, 2003 9.891 9.916 9.636 9.745 960,274 -0.22(-2.20%)
Aug 06, 2003 9.849 9.964 9.788 9.964 365,489 +0.10(+0.99%)
Aug 05, 2003 10.21 10.27 9.867 9.867 536,391 -0.35(-3.39%)
Aug 04, 2003 10.28 10.39 10.15 10.21 458,424 +0.05(+0.48%)
Aug 01, 2003 10.39 10.50 10.15 10.16 156,591 -0.20(-1.94%)
Jul 31, 2003 10.35 10.43 10.27 10.37 699,069 +0.04(+0.41%)
Jul 30, 2003 10.34 10.42 10.24 10.32 288,345 +0.02(+0.18%)
Jul 29, 2003 10.07 10.31 9.922 10.30 445,265 +0.27(+2.73%)
Jul 28, 2003 10.03 10.10 9.922 10.03 167,118 +0.06(+0.61%)
Jul 25, 2003 9.934 10.05 9.861 9.970 144,254 +0.03(+0.31%)
Jul 24, 2003 9.910 10.02 9.879 9.940 122,213 +0.05(+0.55%)
Jul 23, 2003 9.983 10.09 9.727 9.885 131,260 -0.18(-1.75%)
Jul 22, 2003 10.27 10.27 9.970 10.06 439,344 -0.10(-0.96%)
Jul 21, 2003 10.09 10.38 10.09 10.16 525,206 +0.03(+0.30%)
Jul 18, 2003 10.27 10.34 10.03 10.13 278,476 -0.14(-1.36%)
Jul 17, 2003 10.30 10.65 9.891 10.27 579,651 +0.01(+0.12%)
Jul 16, 2003 10.64 10.72 10.21 10.26 245,907 -0.41(-3.87%)
Jul 15, 2003 10.51 10.70 10.51 10.67 123,036 +0.16(+1.50%)
Jul 14, 2003 10.63 10.82 10.46 10.51 235,216 -0.12(-1.14%)
Jul 11, 2003 10.79 10.79 10.61 10.63 119,088 -0.13(-1.19%)
Jul 10, 2003 10.78 10.82 10.72 10.76 194,916 -0.07(-0.67%)
Jul 09, 2003 10.91 10.91 10.65 10.83 468,458 -0.05(-0.45%)
Jul 08, 2003 10.64 10.92 10.61 10.88 1,740,271 +0.24(+2.23%)
Jul 07, 2003 10.64 10.85 10.56 10.65 634,919 +0.08(+0.75%)
Jul 03, 2003 10.57 10.79 10.49 10.57 497,572 -0.19(-1.81%)
Jul 02, 2003 10.89 10.94 10.53 10.76 2,223,448 +0.08(+0.74%)
Jul 01, 2003 9.970 10.81 9.666 10.68 14,254,432 -0.07(-0.68%)
Jun 30, 2003 10.79 10.99 10.60 10.75 1,782,708 -0.04(-0.34%)
Jun 27, 2003 10.64 10.82 10.60 10.79 485,729 +0.20(+1.89%)
Jun 26, 2003 10.52 10.64 10.37 10.59 364,338 +0.10(+0.93%)
Jun 25, 2003 10.66 10.71 10.46 10.49 321,242 -0.13(-1.26%)
Jun 24, 2003 10.64 10.67 10.61 10.63 297,885 +0.00(+0.00%)
Jun 23, 2003 10.94 10.94 10.60 10.63 294,760 -0.32(-2.89%)
Jun 20, 2003 10.94 10.94 10.83 10.94 377,168 +0.00(+0.00%)
Jun 19, 2003 11.01 11.01 10.89 10.94 379,800 +0.01(+0.06%)
Jun 18, 2003 10.91 11.03 10.88 10.94 295,747 +0.04(+0.39%)
Jun 17, 2003 10.92 10.94 10.86 10.89 226,827 -0.04(-0.39%)
Jun 16, 2003 10.94 11.00 10.85 10.94 434,080 +0.04(+0.39%)
Jun 13, 2003 11.00 11.06 10.86 10.89 704,003 -0.02(-0.22%)
Jun 12, 2003 11.03 11.03 10.77 10.92 350,192 -0.02(-0.22%)
Jun 11, 2003 10.97 11.02 10.82 10.94 873,096 +0.00(+0.00%)
Jun 10, 2003 11.19 11.22 10.92 10.94 244,756 -0.16(-1.48%)
Jun 09, 2003 11.31 11.31 10.94 11.11 105,107 -0.20(-1.77%)
Jun 06, 2003 11.25 11.37 11.19 11.31 332,427 +0.16(+1.47%)
Jun 05, 2003 11.09 11.25 10.97 11.14 170,901 +0.05(+0.44%)
Jun 04, 2003 11.28 11.28 10.97 11.10 428,488 -0.16(-1.40%)
Jun 03, 2003 11.54 11.54 11.22 11.25 266,797 -0.27(-2.32%)
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.