Skip to main content

Wynn Resorts (NQ: WYNN )

80.18 +1.40 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 14.82 15.19 14.71 15.13 361,354 +0.35(+2.39%)
Nov 26, 2003 14.28 14.90 14.26 14.78 1,302,261 +0.49(+3.45%)
Nov 25, 2003 13.18 14.37 13.11 14.29 2,735,779 +1.17(+8.95%)
Nov 24, 2003 13.00 13.25 12.91 13.11 1,240,604 +0.04(+0.28%)
Nov 21, 2003 13.07 13.23 13.01 13.08 854,295 +0.01(+0.05%)
Nov 20, 2003 12.31 13.38 12.20 13.07 2,845,906 +0.80(+6.54%)
Nov 19, 2003 12.25 12.31 12.01 12.27 773,998 +0.02(+0.15%)
Nov 18, 2003 12.12 12.30 11.97 12.25 1,206,278 +0.13(+1.05%)
Nov 17, 2003 12.13 12.22 12.03 12.12 208,961 -0.04(-0.30%)
Nov 14, 2003 12.18 12.33 12.14 12.16 344,586 +0.01(+0.05%)
Nov 13, 2003 12.10 12.37 11.93 12.15 289,984 +0.02(+0.20%)
Nov 12, 2003 12.19 12.19 12.10 12.13 727,758 -0.04(-0.30%)
Nov 11, 2003 12.15 12.31 12.13 12.17 199,385 +0.03(+0.25%)
Nov 10, 2003 12.18 12.19 11.92 12.14 177,048 -0.02(-0.20%)
Nov 07, 2003 12.14 12.22 12.13 12.16 253,989 +0.05(+0.45%)
Nov 06, 2003 12.12 12.20 12.05 12.10 425,254 +0.04(+0.30%)
Nov 05, 2003 12.17 12.17 12.03 12.07 487,208 -0.09(-0.70%)
Nov 04, 2003 12.03 12.26 12.01 12.15 673,482 +0.13(+1.06%)
Nov 03, 2003 12.31 12.34 11.71 12.03 732,821 -0.23(-1.88%)
Oct 31, 2003 12.80 12.83 12.23 12.26 421,015 -0.57(-4.45%)
Oct 30, 2003 13.67 13.47 12.71 12.83 1,777,925 -0.85(-6.18%)
Oct 29, 2003 13.01 13.92 12.97 13.67 1,004,554 +0.63(+4.80%)
Oct 28, 2003 12.57 13.06 12.47 13.05 1,462,067 +0.49(+3.92%)
Oct 27, 2003 12.30 12.55 12.23 12.55 192,440 +0.27(+2.18%)
Oct 24, 2003 12.04 12.29 11.98 12.29 631,433 +0.27(+2.23%)
Oct 23, 2003 12.02 12.17 11.97 12.02 288,988 -0.07(-0.60%)
Oct 22, 2003 12.14 12.16 11.97 12.09 125,661 +0.02(+0.20%)
Oct 21, 2003 12.04 12.15 12.01 12.07 101,032 -0.09(-0.75%)
Oct 20, 2003 12.29 12.29 12.02 12.16 259,879 -0.03(-0.25%)
Oct 17, 2003 12.15 12.31 12.00 12.19 383,133 +0.09(+0.75%)
Oct 16, 2003 11.85 12.09 11.85 12.10 564,165 +0.25(+2.10%)
Oct 15, 2003 11.73 12.02 11.47 11.85 523,206 +0.15(+1.25%)
Oct 14, 2003 11.62 11.71 11.51 11.70 433,223 +0.15(+1.26%)
Oct 13, 2003 11.55 11.62 11.40 11.56 133,615 +0.10(+0.85%)
Oct 10, 2003 11.56 11.58 11.33 11.46 278,102 -0.04(-0.32%)
Oct 09, 2003 11.50 11.57 11.27 11.50 638,670 +0.07(+0.58%)
Oct 08, 2003 11.65 11.67 11.33 11.43 608,544 -0.15(-1.26%)
Oct 07, 2003 11.62 11.73 11.42 11.58 380,916 -0.04(-0.31%)
Oct 06, 2003 11.65 11.74 11.54 11.61 250,874 +0.06(+0.53%)
Oct 03, 2003 11.55 11.68 11.46 11.55 207,410 +0.03(+0.26%)
Oct 02, 2003 11.24 11.58 11.14 11.52 645,802 +0.21(+1.88%)
Oct 01, 2003 11.06 11.32 11.06 11.31 268,572 +0.26(+2.31%)
Sep 30, 2003 11.19 11.24 10.94 11.05 325,565 -0.06(-0.55%)
Sep 29, 2003 10.98 11.23 10.98 11.11 753,991 +0.12(+1.11%)
Sep 26, 2003 11.07 11.13 10.99 10.99 1,157,273 -0.14(-1.26%)
Sep 25, 2003 11.16 11.22 11.05 11.13 355,227 +0.07(+0.66%)
Sep 24, 2003 11.19 11.16 11.04 11.06 224,038 -0.13(-1.14%)
Sep 23, 2003 10.73 11.25 10.59 11.19 409,685 +0.45(+4.19%)
Sep 22, 2003 10.93 10.93 10.72 10.74 982,268 -0.16(-1.51%)
Sep 19, 2003 10.78 10.93 10.72 10.90 554,687 +0.10(+0.96%)
Sep 18, 2003 10.97 10.97 10.78 10.80 559,278 -0.11(-1.00%)
Sep 17, 2003 10.52 10.99 10.47 10.91 492,360 +0.36(+3.40%)
Sep 16, 2003 10.48 10.61 10.31 10.55 796,206 +0.13(+1.23%)
Sep 15, 2003 10.24 10.46 10.24 10.42 1,103,322 +0.10(+1.00%)
Sep 12, 2003 10.15 10.32 9.983 10.32 379,945 +0.19(+1.86%)
Sep 11, 2003 10.07 10.18 10.04 10.13 373,859 +0.01(+0.12%)
Sep 10, 2003 10.22 10.29 10.01 10.12 1,727,848 -0.02(-0.18%)
Sep 09, 2003 10.15 10.31 10.14 10.14 719,758 -0.18(-1.71%)
Sep 08, 2003 10.03 10.51 9.898 10.31 445,737 +0.39(+3.92%)
Sep 05, 2003 9.904 10.03 9.880 9.922 49,241 +0.02(+0.18%)
Sep 04, 2003 10.12 10.23 9.886 9.904 418,433 -0.13(-1.27%)
Sep 03, 2003 10.12 10.21 10.01 10.03 389,156 -0.09(-0.90%)
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.