Wynn Resorts (NQ: WYNN )

126.29 USD +3.51 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 13.91 13.96 13.66 13.75 184,000 -0.02(-0.15%)
Jan 30, 2003 14.03 14.17 13.76 13.77 54,200 -0.26(-1.85%)
Jan 29, 2003 14.19 14.31 14.00 14.03 102,800 -0.23(-1.61%)
Jan 28, 2003 14.21 14.40 14.00 14.26 65,700 +0.13(+0.92%)
Jan 27, 2003 14.00 14.49 13.97 14.13 74,000 +0.13(+0.93%)
Jan 24, 2003 14.40 14.40 13.95 14.00 130,500 -0.25(-1.75%)
Jan 23, 2003 14.30 14.80 14.20 14.25 185,700 -0.01(-0.07%)
Jan 22, 2003 13.73 14.30 13.58 14.26 121,500 +0.54(+3.94%)
Jan 21, 2003 13.53 13.91 13.46 13.72 107,700 +0.24(+1.78%)
Jan 17, 2003 13.81 14.01 13.47 13.48 71,300 -0.43(-3.09%)
Jan 16, 2003 13.67 13.91 13.45 13.91 95,500 +0.24(+1.76%)
Jan 15, 2003 13.60 13.67 13.44 13.67 80,300 +0.22(+1.64%)
Jan 14, 2003 13.33 13.61 13.29 13.45 131,300 +0.12(+0.90%)
Jan 13, 2003 13.10 13.33 13.00 13.33 194,700 +0.33(+2.54%)
Jan 10, 2003 13.08 13.10 12.95 13.00 70,500 +0.00(+0.00%)
Jan 09, 2003 13.08 13.13 12.85 13.00 125,900 -0.03(-0.22%)
Jan 08, 2003 13.11 13.20 12.76 13.03 159,100 -0.28(-2.11%)
Jan 07, 2003 13.36 13.52 13.20 13.31 99,400 +0.02(+0.15%)
Jan 06, 2003 13.40 13.56 13.29 13.29 90,700 -0.11(-0.82%)
Jan 03, 2003 13.50 13.60 13.32 13.40 73,200 -0.10(-0.74%)
Jan 02, 2003 13.01 13.50 13.00 13.50 89,700 +0.39(+2.97%)
Dec 31, 2002 13.35 13.47 13.10 13.11 72,000 +0.01(+0.07%)
Dec 30, 2002 13.10 13.37 13.00 13.10 32,700 +0.10(+0.78%)
Dec 27, 2002 13.29 13.29 12.95 13.00 42,500 -0.25(-1.89%)
Dec 26, 2002 13.66 13.66 12.97 13.25 16,300 -0.26(-1.92%)
Dec 24, 2002 13.60 13.91 13.32 13.51 52,300 +0.06(+0.45%)
Dec 23, 2002 12.80 13.59 12.69 13.45 65,300 +0.36(+2.76%)
Dec 20, 2002 12.80 13.40 12.69 13.09 134,900 +0.34(+2.66%)
Dec 19, 2002 13.50 13.50 12.51 12.75 233,700 -0.57(-4.28%)
Dec 18, 2002 13.50 13.59 13.07 13.32 110,800 -0.17(-1.25%)
Dec 17, 2002 13.91 13.91 13.31 13.49 95,100 -0.19(-1.40%)
Dec 16, 2002 13.75 14.02 13.66 13.68 170,900 +0.08(+0.59%)
Dec 13, 2002 13.73 14.39 13.53 13.60 615,600 -0.14(-1.02%)
Dec 12, 2002 13.39 13.80 13.27 13.74 361,400 +0.49(+3.70%)
Dec 11, 2002 13.10 13.39 13.02 13.25 189,700 +0.25(+1.92%)
Dec 10, 2002 13.00 13.19 12.93 13.00 48,300 +0.00(+0.00%)
Dec 09, 2002 13.29 13.30 12.87 13.00 106,900 -0.18(-1.37%)
Dec 06, 2002 13.15 13.38 12.99 13.18 129,300 -0.10(-0.75%)
Dec 05, 2002 12.95 13.30 12.76 13.28 366,100 +0.68(+5.40%)
Dec 04, 2002 12.45 12.60 12.31 12.60 42,300 +0.23(+1.86%)
Dec 03, 2002 12.50 12.50 12.31 12.37 31,100 -0.04(-0.32%)
Dec 02, 2002 12.94 12.95 12.35 12.41 93,600 -0.41(-3.20%)
Nov 29, 2002 12.78 12.89 12.60 12.82 35,400 +0.32(+2.56%)
Nov 27, 2002 12.90 12.90 12.50 12.50 94,300 -0.24(-1.88%)
Nov 26, 2002 12.94 12.94 12.74 12.74 59,300 -0.19(-1.47%)
Nov 25, 2002 12.80 13.00 12.66 12.93 111,000 +0.28(+2.21%)
Nov 22, 2002 12.85 12.86 12.50 12.65 55,300 -0.20(-1.56%)
Nov 21, 2002 12.54 12.85 12.54 12.85 91,300 +0.44(+3.55%)
Nov 20, 2002 12.56 12.60 12.23 12.41 92,700 -0.19(-1.51%)
Nov 19, 2002 12.36 12.80 12.02 12.60 211,500 +0.42(+3.45%)
Nov 18, 2002 11.58 13.05 11.57 12.18 325,400 +0.63(+5.45%)
Nov 15, 2002 11.10 11.56 11.08 11.55 460,700 +0.46(+4.15%)
Nov 14, 2002 11.13 11.25 10.90 11.09 462,800 -0.01(-0.09%)
Nov 13, 2002 12.05 12.09 10.76 11.10 695,600 -0.86(-7.19%)
Nov 12, 2002 12.73 12.74 11.86 11.96 540,700 -0.75(-5.90%)
Nov 11, 2002 13.00 13.00 12.65 12.71 110,500 -0.22(-1.70%)
Nov 08, 2002 13.02 13.04 12.83 12.93 106,500 -0.12(-0.92%)
Nov 07, 2002 13.08 13.16 12.36 13.05 724,200 +0.05(+0.38%)
Nov 06, 2002 13.03 13.20 13.00 13.00 204,300 -0.02(-0.15%)
Nov 05, 2002 12.92 13.24 12.89 13.02 2,384,700 +0.11(+0.85%)
Nov 04, 2002 12.66 12.95 12.65 12.91 1,307,600 +0.30(+2.38%)
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.