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

Wynn Resorts (NQ: WYNN )

79.71 -0.47 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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.