Skip to main content

Wynn Resorts (NQ: WYNN )

102.23 +0.44 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 11.32 11.32 10.94 11.04 153,054 -0.16(-1.39%)
Apr 29, 2003 11.14 11.31 11.09 11.20 105,321 -0.08(-0.75%)
Apr 28, 2003 11.01 11.30 10.91 11.28 326,433 +0.23(+2.06%)
Apr 25, 2003 10.72 11.30 10.65 11.05 124,876 +0.27(+2.53%)
Apr 24, 2003 10.96 10.98 10.65 10.78 96,236 -0.21(-1.89%)
Apr 23, 2003 10.06 11.11 10.06 10.99 604,364 +0.91(+9.02%)
Apr 22, 2003 10.33 10.33 9.553 10.08 364,466 -0.06(-0.64%)
Apr 21, 2003 10.39 10.39 9.962 10.14 321,660 -0.25(-2.44%)
Apr 17, 2003 10.47 10.53 10.26 10.40 146,741 -0.06(-0.62%)
Apr 16, 2003 10.65 10.65 10.37 10.46 149,974 -0.12(-1.17%)
Apr 15, 2003 10.48 10.66 10.33 10.59 144,123 +0.10(+0.93%)
Apr 14, 2003 10.45 10.59 10.31 10.49 120,872 -0.05(-0.43%)
Apr 11, 2003 10.48 10.53 10.24 10.53 129,803 +0.07(+0.62%)
Apr 10, 2003 10.83 10.83 10.39 10.47 247,135 -0.27(-2.48%)
Apr 09, 2003 10.58 11.22 10.55 10.74 356,151 +0.18(+1.72%)
Apr 08, 2003 10.25 10.58 10.15 10.55 197,708 +0.25(+2.39%)
Apr 07, 2003 9.969 10.32 9.956 10.31 202,327 +0.34(+3.46%)
Apr 04, 2003 9.748 10.00 9.735 9.962 82,532 +0.32(+3.30%)
Apr 03, 2003 9.742 9.774 9.586 9.644 926,795 -0.10(-1.07%)
Apr 02, 2003 9.755 9.943 9.690 9.748 177,998 +0.06(+0.67%)
Apr 01, 2003 9.904 10.00 9.534 9.683 265,920 -0.32(-3.18%)
Mar 31, 2003 9.748 10.07 9.690 10.00 251,138 +0.23(+2.39%)
Mar 28, 2003 9.482 9.904 9.449 9.768 100,855 +0.27(+2.80%)
Mar 27, 2003 9.787 9.787 9.319 9.502 199,463 -0.24(-2.46%)
Mar 26, 2003 9.677 9.982 9.677 9.742 99,469 -0.26(-2.60%)
Mar 25, 2003 9.313 10.07 9.307 10.00 231,275 +0.71(+7.62%)
Mar 24, 2003 9.404 9.404 9.164 9.294 208,024 -0.17(-1.78%)
Mar 21, 2003 9.255 9.475 9.157 9.462 551,550 +0.24(+2.61%)
Mar 20, 2003 9.196 9.281 9.157 9.222 77,643 +0.05(+0.57%)
Mar 19, 2003 9.209 9.222 9.157 9.170 37,108 -0.01(-0.14%)
Mar 18, 2003 9.066 9.222 9.066 9.183 157,011 +0.01(+0.14%)
Mar 17, 2003 9.209 9.216 8.995 9.170 184,736 +0.04(+0.49%)
Mar 14, 2003 9.092 9.222 9.092 9.125 297,368 -0.01(-0.14%)
Mar 13, 2003 9.008 9.177 9.001 9.138 63,131 +0.16(+1.74%)
Mar 12, 2003 9.164 9.183 8.975 8.982 231,275 -0.17(-1.84%)
Mar 11, 2003 9.268 9.268 9.105 9.150 143,815 -0.05(-0.50%)
Mar 10, 2003 9.190 9.287 9.144 9.196 41,112 +0.00(+0.00%)
Mar 07, 2003 9.099 9.222 9.060 9.196 64,054 +0.10(+1.14%)
Mar 06, 2003 9.001 9.125 8.995 9.092 44,961 +0.05(+0.57%)
Mar 05, 2003 9.190 9.190 8.995 9.040 70,060 -0.08(-0.93%)
Mar 04, 2003 9.170 9.183 9.060 9.125 398,187 -0.02(-0.21%)
Mar 03, 2003 9.157 9.313 9.066 9.144 382,481 -0.09(-0.98%)
Feb 28, 2003 9.092 9.281 8.995 9.235 65,748 +0.18(+1.94%)
Feb 27, 2003 9.092 9.125 8.995 9.060 56,202 +0.00(+0.00%)
Feb 26, 2003 9.222 9.222 8.969 9.060 73,293 -0.15(-1.62%)
Feb 25, 2003 9.125 9.248 8.949 9.209 186,467 +0.12(+1.29%)
Feb 24, 2003 9.209 9.242 9.079 9.092 62,669 -0.04(-0.43%)
Feb 21, 2003 9.209 9.319 9.047 9.131 110,094 +0.00(+0.00%)
Feb 20, 2003 9.190 9.345 9.092 9.131 72,061 -0.15(-1.61%)
Feb 19, 2003 9.345 9.410 9.066 9.281 143,969 -0.10(-1.11%)
Feb 18, 2003 9.319 9.410 9.131 9.384 140,274 +0.08(+0.84%)
Feb 14, 2003 9.066 9.410 9.001 9.307 94,234 +0.23(+2.50%)
Feb 13, 2003 9.118 9.203 9.060 9.079 165,988 +0.03(+0.29%)
Feb 12, 2003 9.294 9.294 9.053 9.053 293,328 -0.24(-2.59%)
Feb 11, 2003 8.956 9.443 8.904 9.294 355,843 +0.39(+4.38%)
Feb 10, 2003 9.131 9.183 8.897 8.904 84,072 -0.16(-1.72%)
Feb 07, 2003 9.352 9.456 8.956 9.060 199,401 -0.29(-3.13%)
Feb 06, 2003 8.936 9.514 8.832 9.352 170,299 +0.55(+6.27%)
Feb 05, 2003 8.832 8.904 8.703 8.800 92,694 -0.02(-0.22%)
Feb 04, 2003 8.767 8.826 8.670 8.819 187,545 -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.