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

Wynn Resorts (NQ: WYNN )

80.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2003 11.19 11.24 10.94 11.05 325,565 -0.06(-0.55%)
Sep 29, 2003 10.98 11.23 10.98 11.11 753,991 +0.12(+1.11%)
Sep 26, 2003 11.07 11.13 10.99 10.99 1,157,273 -0.14(-1.26%)
Sep 25, 2003 11.16 11.22 11.05 11.13 355,227 +0.07(+0.66%)
Sep 24, 2003 11.19 11.16 11.04 11.06 224,038 -0.13(-1.14%)
Sep 23, 2003 10.73 11.25 10.59 11.19 409,685 +0.45(+4.19%)
Sep 22, 2003 10.93 10.93 10.72 10.74 982,268 -0.16(-1.51%)
Sep 19, 2003 10.78 10.93 10.72 10.90 554,687 +0.10(+0.96%)
Sep 18, 2003 10.97 10.97 10.78 10.80 559,278 -0.11(-1.00%)
Sep 17, 2003 10.52 10.99 10.47 10.91 492,360 +0.36(+3.40%)
Sep 16, 2003 10.48 10.61 10.31 10.55 796,206 +0.13(+1.23%)
Sep 15, 2003 10.24 10.46 10.24 10.42 1,103,322 +0.10(+1.00%)
Sep 12, 2003 10.15 10.32 9.983 10.32 379,945 +0.19(+1.86%)
Sep 11, 2003 10.07 10.18 10.04 10.13 373,859 +0.01(+0.12%)
Sep 10, 2003 10.22 10.29 10.01 10.12 1,727,848 -0.02(-0.18%)
Sep 09, 2003 10.15 10.31 10.14 10.14 719,758 -0.18(-1.71%)
Sep 08, 2003 10.03 10.51 9.898 10.31 445,737 +0.39(+3.92%)
Sep 05, 2003 9.904 10.03 9.880 9.922 49,241 +0.02(+0.18%)
Sep 04, 2003 10.12 10.23 9.886 9.904 418,433 -0.13(-1.27%)
Sep 03, 2003 10.12 10.21 10.01 10.03 389,156 -0.09(-0.90%)
Sep 02, 2003 10.15 10.24 9.922 10.12 334,220 +0.00(+0.00%)
Aug 29, 2003 9.880 10.15 9.880 10.12 483,731 +0.30(+3.03%)
Aug 28, 2003 9.728 9.855 9.576 9.825 1,321,092 +0.07(+0.75%)
Aug 27, 2003 9.892 9.910 9.722 9.752 567,944 -0.19(-1.90%)
Aug 26, 2003 9.910 10.15 9.880 9.941 396,558 -0.01(-0.12%)
Aug 25, 2003 10.17 10.33 9.898 9.953 426,164 -0.18(-1.74%)
Aug 22, 2003 9.485 10.22 9.430 10.13 971,739 +0.70(+7.41%)
Aug 21, 2003 9.460 9.509 9.424 9.430 304,614 -0.05(-0.58%)
Aug 20, 2003 9.423 9.576 9.341 9.485 524,357 +0.01(+0.13%)
Aug 19, 2003 9.472 9.472 9.308 9.472 423,368 +0.05(+0.58%)
Aug 18, 2003 9.430 9.576 9.363 9.418 664,987 -0.07(-0.71%)
Aug 15, 2003 9.284 9.515 9.241 9.485 161,846 +0.18(+1.89%)
Aug 14, 2003 9.302 9.387 9.114 9.308 926,508 +0.01(+0.13%)
Aug 13, 2003 9.576 9.606 9.272 9.296 600,511 -0.17(-1.80%)
Aug 12, 2003 9.551 9.576 9.412 9.466 846,736 -0.04(-0.38%)
Aug 11, 2003 9.515 9.728 9.405 9.503 438,335 +0.08(+0.84%)
Aug 08, 2003 9.722 9.782 9.424 9.424 392,281 -0.32(-3.31%)
Aug 07, 2003 9.892 9.916 9.637 9.746 960,226 -0.22(-2.20%)
Aug 06, 2003 9.849 9.965 9.789 9.965 365,471 +0.10(+0.99%)
Aug 05, 2003 10.21 10.27 9.868 9.868 536,364 -0.35(-3.39%)
Aug 04, 2003 10.28 10.39 10.15 10.21 458,401 +0.05(+0.48%)
Aug 01, 2003 10.39 10.50 10.15 10.17 156,583 -0.20(-1.94%)
Jul 31, 2003 10.35 10.43 10.27 10.37 699,034 +0.04(+0.41%)
Jul 30, 2003 10.34 10.42 10.24 10.32 288,331 +0.02(+0.18%)
Jul 29, 2003 10.07 10.31 9.922 10.31 445,243 +0.27(+2.73%)
Jul 28, 2003 10.03 10.10 9.922 10.03 167,110 +0.06(+0.61%)
Jul 25, 2003 9.934 10.05 9.861 9.971 144,247 +0.03(+0.31%)
Jul 24, 2003 9.910 10.02 9.880 9.941 122,207 +0.05(+0.55%)
Jul 23, 2003 9.983 10.09 9.728 9.886 131,253 -0.18(-1.75%)
Jul 22, 2003 10.27 10.27 9.971 10.06 439,322 -0.10(-0.96%)
Jul 21, 2003 10.09 10.38 10.09 10.16 525,180 +0.03(+0.30%)
Jul 18, 2003 10.27 10.34 10.03 10.13 278,462 -0.14(-1.36%)
Jul 17, 2003 10.31 10.65 9.892 10.27 579,622 +0.01(+0.12%)
Jul 16, 2003 10.64 10.72 10.21 10.26 245,895 -0.41(-3.87%)
Jul 15, 2003 10.51 10.70 10.51 10.67 123,030 +0.16(+1.50%)
Jul 14, 2003 10.63 10.82 10.46 10.51 235,204 -0.12(-1.14%)
Jul 11, 2003 10.79 10.79 10.62 10.63 119,082 -0.13(-1.19%)
Jul 10, 2003 10.78 10.82 10.72 10.76 194,907 -0.07(-0.67%)
Jul 09, 2003 10.91 10.91 10.65 10.83 468,435 -0.05(-0.45%)
Jul 08, 2003 10.64 10.93 10.62 10.88 1,740,184 +0.24(+2.23%)
Jul 07, 2003 10.64 10.85 10.56 10.65 634,887 +0.08(+0.75%)
Jul 03, 2003 10.57 10.79 10.49 10.57 497,547 -0.19(-1.81%)
Jul 02, 2003 10.89 10.94 10.53 10.76 2,223,336 +0.08(+0.74%)
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.