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 (%)
Mar 31, 2003 9.126 9.424 9.071 9.363 268,264 +0.22(+2.39%)
Mar 28, 2003 8.877 9.272 8.846 9.144 107,733 +0.25(+2.80%)
Mar 27, 2003 9.162 9.162 8.725 8.895 213,065 -0.22(-2.46%)
Mar 26, 2003 9.059 9.345 9.059 9.120 106,253 -0.24(-2.60%)
Mar 25, 2003 8.718 9.424 8.712 9.363 247,046 +0.66(+7.62%)
Mar 24, 2003 8.804 8.804 8.579 8.700 222,210 -0.16(-1.78%)
Mar 21, 2003 8.664 8.870 8.573 8.858 589,162 +0.22(+2.61%)
Mar 20, 2003 8.609 8.688 8.573 8.633 82,938 +0.05(+0.57%)
Mar 19, 2003 8.621 8.633 8.573 8.585 39,639 -0.01(-0.14%)
Mar 18, 2003 8.487 8.633 8.487 8.597 167,718 +0.01(+0.14%)
Mar 17, 2003 8.621 8.627 8.421 8.585 197,334 +0.04(+0.49%)
Mar 14, 2003 8.512 8.633 8.512 8.543 317,647 -0.01(-0.14%)
Mar 13, 2003 8.433 8.591 8.427 8.554 67,436 +0.15(+1.74%)
Mar 12, 2003 8.579 8.597 8.402 8.408 247,046 -0.16(-1.84%)
Mar 11, 2003 8.676 8.676 8.524 8.566 153,623 -0.04(-0.50%)
Mar 10, 2003 8.603 8.694 8.560 8.609 43,915 +0.00(+0.00%)
Mar 07, 2003 8.518 8.633 8.481 8.609 68,423 +0.10(+1.14%)
Mar 06, 2003 8.427 8.542 8.421 8.512 48,027 +0.05(+0.57%)
Mar 05, 2003 8.603 8.603 8.421 8.463 74,837 -0.08(-0.93%)
Mar 04, 2003 8.585 8.597 8.481 8.542 425,341 -0.02(-0.21%)
Mar 03, 2003 8.573 8.718 8.487 8.560 408,564 -0.09(-0.98%)
Feb 28, 2003 8.512 8.688 8.421 8.646 70,232 +0.16(+1.94%)
Feb 27, 2003 8.512 8.542 8.421 8.481 60,034 +0.00(+0.00%)
Feb 26, 2003 8.633 8.633 8.396 8.481 78,291 -0.14(-1.62%)
Feb 25, 2003 8.542 8.658 8.378 8.621 199,183 +0.11(+1.29%)
Feb 24, 2003 8.621 8.652 8.500 8.512 66,942 -0.04(-0.43%)
Feb 21, 2003 8.621 8.725 8.469 8.548 117,602 +0.00(+0.00%)
Feb 20, 2003 8.603 8.749 8.512 8.548 76,976 -0.14(-1.61%)
Feb 19, 2003 8.749 8.810 8.487 8.688 153,787 -0.10(-1.11%)
Feb 18, 2003 8.725 8.810 8.548 8.785 149,840 +0.07(+0.84%)
Feb 14, 2003 8.487 8.810 8.427 8.712 100,660 +0.21(+2.50%)
Feb 13, 2003 8.536 8.615 8.481 8.500 177,307 +0.02(+0.29%)
Feb 12, 2003 8.700 8.700 8.475 8.475 313,331 -0.22(-2.59%)
Feb 11, 2003 8.384 8.840 8.335 8.700 380,110 +0.36(+4.38%)
Feb 10, 2003 8.548 8.597 8.329 8.335 89,805 -0.15(-1.72%)
Feb 07, 2003 8.755 8.852 8.384 8.481 212,999 -0.27(-3.13%)
Feb 06, 2003 8.366 8.907 8.269 8.755 181,913 +0.52(+6.27%)
Feb 05, 2003 8.269 8.335 8.147 8.238 99,016 -0.02(-0.22%)
Feb 04, 2003 8.208 8.262 8.117 8.256 200,334 -0.04(-0.44%)
Feb 03, 2003 8.378 8.433 8.287 8.293 197,538 -0.07(-0.80%)
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%)
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.