Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.457 8.487 8.305 8.360 302,640 -0.01(-0.15%)
Jan 30, 2003 8.530 8.615 8.366 8.372 89,147 -0.16(-1.85%)
Jan 29, 2003 8.627 8.700 8.512 8.530 169,084 -0.14(-1.61%)
Jan 28, 2003 8.639 8.755 8.512 8.670 108,062 +0.08(+0.92%)
Jan 27, 2003 8.512 8.810 8.493 8.591 121,714 +0.08(+0.93%)
Jan 24, 2003 8.755 8.755 8.481 8.512 214,644 -0.15(-1.75%)
Jan 23, 2003 8.694 8.998 8.633 8.664 305,436 -0.01(-0.07%)
Jan 22, 2003 8.348 8.694 8.256 8.670 199,841 +0.33(+3.94%)
Jan 21, 2003 8.226 8.457 8.183 8.342 177,143 +0.15(+1.78%)
Jan 17, 2003 8.396 8.518 8.190 8.196 117,273 -0.26(-3.09%)
Jan 16, 2003 8.311 8.457 8.177 8.457 157,077 +0.15(+1.76%)
Jan 15, 2003 8.269 8.311 8.171 8.311 132,076 +0.13(+1.64%)
Jan 14, 2003 8.104 8.275 8.080 8.177 215,960 +0.07(+0.90%)
Jan 13, 2003 7.965 8.104 7.904 8.104 320,239 +0.20(+2.54%)
Jan 10, 2003 7.952 7.965 7.873 7.904 115,957 +0.00(+0.00%)
Jan 09, 2003 7.952 7.983 7.813 7.904 207,078 -0.02(-0.22%)
Jan 08, 2003 7.971 8.025 7.758 7.921 261,685 -0.17(-2.11%)
Jan 07, 2003 8.123 8.220 8.025 8.092 163,491 +0.01(+0.15%)
Jan 06, 2003 8.147 8.244 8.080 8.080 149,182 -0.07(-0.82%)
Jan 03, 2003 8.208 8.269 8.098 8.147 120,398 -0.06(-0.74%)
Jan 02, 2003 7.910 8.208 7.904 8.208 147,537 +0.24(+2.97%)
Dec 31, 2002 8.117 8.190 7.965 7.971 118,424 +0.01(+0.07%)
Dec 30, 2002 7.964 8.128 7.904 7.965 53,784 +0.06(+0.78%)
Dec 27, 2002 8.080 8.080 7.873 7.904 69,903 -0.15(-1.89%)
Dec 26, 2002 8.305 8.305 7.886 8.056 26,810 -0.16(-1.92%)
Dec 24, 2002 8.269 8.457 8.098 8.214 86,022 +0.04(+0.45%)
Dec 23, 2002 7.782 8.262 7.715 8.177 107,404 +0.22(+2.76%)
Dec 20, 2002 7.782 8.147 7.715 7.958 221,881 +0.21(+2.66%)
Dec 19, 2002 8.208 8.208 7.606 7.752 384,386 -0.35(-4.28%)
Dec 18, 2002 8.208 8.262 7.946 8.098 182,242 -0.10(-1.25%)
Dec 17, 2002 8.457 8.457 8.092 8.201 156,419 -0.12(-1.40%)
Dec 16, 2002 8.360 8.524 8.305 8.317 281,094 +0.05(+0.59%)
Dec 13, 2002 8.348 8.749 8.226 8.269 1,012,530 -0.09(-1.02%)
Dec 12, 2002 8.141 8.390 8.068 8.354 594,425 +0.30(+3.70%)
Dec 11, 2002 7.965 8.141 7.916 8.056 312,015 +0.15(+1.92%)
Dec 10, 2002 7.904 8.019 7.861 7.904 79,443 +0.00(+0.00%)
Dec 09, 2002 8.080 8.086 7.825 7.904 175,827 -0.11(-1.37%)
Dec 06, 2002 7.995 8.135 7.898 8.013 212,670 -0.06(-0.75%)
Dec 05, 2002 7.873 8.086 7.758 8.074 602,156 +0.41(+5.40%)
Dec 04, 2002 7.569 7.661 7.484 7.661 69,574 +0.14(+1.86%)
Dec 03, 2002 7.600 7.600 7.484 7.521 51,152 -0.02(-0.32%)
Dec 02, 2002 7.867 7.873 7.509 7.545 153,952 -0.25(-3.20%)
Nov 29, 2002 7.770 7.837 7.661 7.794 58,225 +0.19(+2.56%)
Nov 27, 2002 7.843 7.843 7.600 7.600 155,103 -0.15(-1.88%)
Nov 26, 2002 7.867 7.867 7.746 7.746 97,535 -0.12(-1.47%)
Nov 25, 2002 7.782 7.904 7.697 7.861 182,571 +0.17(+2.21%)
Nov 22, 2002 7.813 7.819 7.600 7.691 90,956 -0.12(-1.56%)
Nov 21, 2002 7.624 7.813 7.624 7.813 150,169 +0.27(+3.55%)
Nov 20, 2002 7.637 7.661 7.436 7.545 152,471 -0.12(-1.51%)
Nov 19, 2002 7.515 7.782 7.308 7.661 347,872 +0.26(+3.45%)
Nov 18, 2002 7.040 7.934 7.034 7.405 535,213 +0.38(+5.45%)
Nov 15, 2002 6.749 7.028 6.736 7.022 757,753 +0.28(+4.15%)
Nov 14, 2002 6.767 6.840 6.627 6.743 761,207 -0.01(-0.09%)
Nov 13, 2002 7.326 7.351 6.542 6.749 1,144,113 -0.52(-7.19%)
Nov 12, 2002 7.740 7.746 7.211 7.271 889,336 -0.46(-5.90%)
Nov 11, 2002 7.904 7.904 7.691 7.727 181,748 -0.13(-1.70%)
Nov 08, 2002 7.916 7.927 7.800 7.861 175,169 -0.07(-0.92%)
Nov 07, 2002 7.952 8.001 7.515 7.934 1,191,154 +0.03(+0.38%)
Nov 06, 2002 7.922 8.025 7.904 7.904 336,029 -0.01(-0.15%)
Nov 05, 2002 7.855 8.050 7.837 7.916 3,922,322 +0.07(+0.85%)
Nov 04, 2002 7.697 7.873 7.691 7.849 2,150,722 +0.18(+2.38%)
Nov 01, 2002 7.654 7.721 7.642 7.667 442,118 +0.00(+0.00%)
Oct 31, 2002 7.636 7.916 7.601 7.667 491,626 +0.07(+0.88%)
Oct 30, 2002 7.667 7.673 7.375 7.600 1,489,847 -0.09(-1.11%)
Oct 29, 2002 7.904 7.910 7.320 7.685 3,677,413 -0.22(-2.84%)
Oct 28, 2002 7.910 7.934 7.881 7.910 9,056,029 +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.