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 30, 2004 17.87 17.96 17.87 17.95 379,306 +0.11(+0.61%)
Jan 29, 2004 17.94 17.96 17.45 17.84 669,626 +0.06(+0.34%)
Jan 28, 2004 18.27 18.32 17.78 17.78 264,330 -0.43(-2.34%)
Jan 27, 2004 18.21 18.33 17.69 18.21 801,709 -0.10(-0.56%)
Jan 26, 2004 17.62 18.31 17.48 18.31 1,346,982 +1.41(+8.35%)
Jan 23, 2004 16.94 17.02 16.72 16.90 192,120 -0.06(-0.36%)
Jan 22, 2004 17.07 17.21 16.95 16.96 221,728 -0.21(-1.20%)
Jan 21, 2004 17.53 17.53 17.12 17.17 307,919 -0.23(-1.33%)
Jan 20, 2004 17.19 17.58 17.02 17.40 520,929 +0.17(+0.99%)
Jan 16, 2004 17.10 17.38 17.06 17.23 155,769 +0.15(+0.85%)
Jan 15, 2004 17.24 17.39 17.02 17.08 384,126 -0.32(-1.85%)
Jan 14, 2004 16.96 17.41 16.78 17.41 664,288 +0.63(+3.77%)
Jan 13, 2004 17.14 17.20 16.75 16.77 1,035,270 -0.31(-1.81%)
Jan 12, 2004 16.93 17.30 16.93 17.08 556,186 +0.11(+0.64%)
Jan 09, 2004 17.21 17.24 16.93 16.97 330,227 -0.29(-1.66%)
Jan 08, 2004 17.35 17.63 17.25 17.26 503,443 -0.08(-0.46%)
Jan 07, 2004 17.24 17.48 16.99 17.34 909,169 +0.15(+0.88%)
Jan 06, 2004 17.48 17.48 16.96 17.19 853,686 -0.26(-1.50%)
Jan 05, 2004 17.17 17.76 17.02 17.45 416,645 +0.21(+1.20%)
Jan 02, 2004 17.03 17.36 17.00 17.24 265,646 +0.21(+1.25%)
Dec 31, 2003 17.02 17.39 17.02 17.03 431,613 -0.10(-0.60%)
Dec 30, 2003 16.94 17.13 16.80 17.13 381,744 +0.20(+1.19%)
Dec 29, 2003 16.74 17.02 16.39 16.93 278,333 +0.21(+1.24%)
Dec 26, 2003 16.34 16.75 16.23 16.72 301,703 +0.49(+2.99%)
Dec 24, 2003 16.48 16.48 16.14 16.24 117,078 -0.15(-0.93%)
Dec 23, 2003 16.38 16.54 16.35 16.39 338,254 +0.01(+0.04%)
Dec 22, 2003 16.58 16.67 16.34 16.38 691,280 -0.17(-1.03%)
Dec 19, 2003 16.37 16.66 16.18 16.55 335,617 +0.22(+1.34%)
Dec 18, 2003 16.00 16.48 15.95 16.34 845,497 +0.17(+1.05%)
Dec 17, 2003 16.29 16.29 15.80 16.17 735,363 -0.08(-0.49%)
Dec 16, 2003 16.74 16.77 16.07 16.24 528,483 -0.24(-1.47%)
Dec 15, 2003 16.92 17.17 16.40 16.49 962,619 -0.30(-1.78%)
Dec 12, 2003 16.04 16.83 15.97 16.79 1,042,891 +0.82(+5.14%)
Dec 11, 2003 15.72 16.02 15.72 15.96 400,032 +0.07(+0.42%)
Dec 10, 2003 15.89 15.91 15.72 15.90 598,353 +0.17(+1.08%)
Dec 09, 2003 15.45 15.81 15.42 15.73 324,060 +0.21(+1.33%)
Dec 08, 2003 15.56 15.73 15.48 15.52 782,084 -0.05(-0.31%)
Dec 05, 2003 15.72 15.84 15.51 15.57 400,188 -0.15(-0.93%)
Dec 04, 2003 15.92 15.98 15.49 15.72 727,484 -0.09(-0.58%)
Dec 03, 2003 15.05 16.29 15.05 15.81 1,452,670 +0.75(+4.97%)
Dec 02, 2003 15.10 15.14 14.87 15.06 632,501 +0.05(+0.32%)
Dec 01, 2003 15.19 15.19 14.89 15.01 755,744 -0.12(-0.80%)
Nov 28, 2003 14.82 15.19 14.71 15.13 361,372 +0.35(+2.39%)
Nov 26, 2003 14.28 14.90 14.26 14.78 1,302,326 +0.49(+3.45%)
Nov 25, 2003 13.18 14.37 13.11 14.29 2,735,916 +1.17(+8.95%)
Nov 24, 2003 13.00 13.25 12.91 13.11 1,240,666 +0.04(+0.28%)
Nov 21, 2003 13.07 13.23 13.01 13.08 854,338 +0.01(+0.05%)
Nov 20, 2003 12.30 13.37 12.20 13.07 2,846,048 +0.80(+6.54%)
Nov 19, 2003 12.25 12.30 12.01 12.27 774,037 +0.02(+0.15%)
Nov 18, 2003 12.12 12.30 11.96 12.25 1,206,338 +0.13(+1.05%)
Nov 17, 2003 12.13 12.22 12.03 12.12 208,972 -0.04(-0.30%)
Nov 14, 2003 12.18 12.33 12.14 12.16 344,603 +0.01(+0.05%)
Nov 13, 2003 12.10 12.37 11.93 12.15 289,998 +0.02(+0.20%)
Nov 12, 2003 12.19 12.19 12.10 12.13 727,795 -0.04(-0.30%)
Nov 11, 2003 12.15 12.31 12.13 12.17 199,395 +0.03(+0.25%)
Nov 10, 2003 12.18 12.19 11.92 12.13 177,056 -0.02(-0.20%)
Nov 07, 2003 12.14 12.22 12.13 12.16 254,002 +0.05(+0.45%)
Nov 06, 2003 12.12 12.20 12.05 12.10 425,275 +0.04(+0.30%)
Nov 05, 2003 12.17 12.17 12.03 12.07 487,233 -0.09(-0.70%)
Nov 04, 2003 12.03 12.26 12.01 12.15 673,516 +0.13(+1.06%)
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.