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

Wynn Resorts (NQ: WYNN )

96.42 -0.64 (-0.66%)
Streaming Delayed Price Updated: 12:02 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 (%)
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%)
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.