Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wynn Resorts (NQ: WYNN )

97.10 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 17, 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 9.723 10.04 9.665 9.976 251,786 +0.23(+2.39%)
Mar 28, 2003 9.457 9.879 9.425 9.742 101,116 +0.26(+2.80%)
Mar 27, 2003 9.762 9.762 9.296 9.478 199,978 -0.24(-2.46%)
Mar 26, 2003 9.652 9.956 9.652 9.717 99,726 -0.26(-2.60%)
Mar 25, 2003 9.289 10.04 9.283 9.976 231,872 +0.71(+7.62%)
Mar 24, 2003 9.380 9.380 9.140 9.270 208,561 -0.17(-1.78%)
Mar 21, 2003 9.231 9.451 9.134 9.438 552,973 +0.24(+2.61%)
Mar 20, 2003 9.172 9.257 9.134 9.198 77,843 +0.05(+0.57%)
Mar 19, 2003 9.185 9.198 9.134 9.147 37,204 -0.01(-0.14%)
Mar 18, 2003 9.043 9.198 9.043 9.159 157,416 +0.01(+0.14%)
Mar 17, 2003 9.185 9.192 8.972 9.147 185,213 +0.04(+0.49%)
Mar 14, 2003 9.069 9.198 9.069 9.102 298,136 -0.01(-0.14%)
Mar 13, 2003 8.985 9.153 8.978 9.114 63,294 +0.16(+1.74%)
Mar 12, 2003 9.140 9.159 8.952 8.959 231,872 -0.17(-1.84%)
Mar 11, 2003 9.244 9.244 9.082 9.126 144,186 -0.05(-0.50%)
Mar 10, 2003 9.166 9.263 9.121 9.172 41,218 +0.00(+0.00%)
Mar 07, 2003 9.075 9.198 9.036 9.172 64,220 +0.10(+1.14%)
Mar 06, 2003 8.978 9.101 8.972 9.069 45,077 +0.05(+0.57%)
Mar 05, 2003 9.166 9.166 8.972 9.017 70,240 -0.08(-0.93%)
Mar 04, 2003 9.147 9.159 9.036 9.101 399,215 -0.02(-0.21%)
Mar 03, 2003 9.134 9.289 9.043 9.121 383,469 -0.09(-0.98%)
Feb 28, 2003 9.069 9.257 8.972 9.211 65,918 +0.17(+1.94%)
Feb 27, 2003 9.069 9.101 8.972 9.036 56,347 +0.00(+0.00%)
Feb 26, 2003 9.198 9.198 8.946 9.036 73,482 -0.15(-1.62%)
Feb 25, 2003 9.101 9.224 8.926 9.185 186,948 +0.12(+1.29%)
Feb 24, 2003 9.185 9.218 9.056 9.069 62,830 -0.04(-0.43%)
Feb 21, 2003 9.185 9.296 9.023 9.108 110,378 +0.00(+0.00%)
Feb 20, 2003 9.166 9.321 9.069 9.108 72,247 -0.15(-1.61%)
Feb 19, 2003 9.321 9.386 9.043 9.257 144,341 -0.10(-1.11%)
Feb 18, 2003 9.296 9.386 9.108 9.360 140,636 +0.08(+0.84%)
Feb 14, 2003 9.043 9.386 8.978 9.283 94,477 +0.23(+2.50%)
Feb 13, 2003 9.095 9.179 9.036 9.056 166,416 +0.03(+0.29%)
Feb 12, 2003 9.270 9.270 9.030 9.030 294,085 -0.24(-2.59%)
Feb 11, 2003 8.933 9.419 8.881 9.270 356,762 +0.39(+4.38%)
Feb 10, 2003 9.108 9.159 8.874 8.881 84,289 -0.16(-1.72%)
Feb 07, 2003 9.328 9.432 8.933 9.036 199,916 -0.29(-3.12%)
Feb 06, 2003 8.913 9.490 8.810 9.328 170,739 +0.55(+6.27%)
Feb 05, 2003 8.810 8.881 8.680 8.777 92,934 -0.02(-0.22%)
Feb 04, 2003 8.745 8.803 8.648 8.797 188,029 -0.04(-0.44%)
Feb 03, 2003 8.926 8.985 8.829 8.836 185,405 -0.07(-0.80%)
Jan 31, 2003 9.010 9.043 8.849 8.907 284,051 -0.01(-0.15%)
Jan 30, 2003 9.088 9.179 8.913 8.920 83,671 -0.17(-1.85%)
Jan 29, 2003 9.192 9.270 9.069 9.088 158,698 -0.15(-1.61%)
Jan 28, 2003 9.205 9.328 9.069 9.237 101,424 +0.08(+0.92%)
Jan 27, 2003 9.069 9.386 9.049 9.153 114,238 +0.08(+0.93%)
Jan 24, 2003 9.328 9.328 9.036 9.069 201,460 -0.16(-1.75%)
Jan 23, 2003 9.263 9.587 9.198 9.231 286,675 -0.01(-0.07%)
Jan 22, 2003 8.894 9.263 8.797 9.237 187,566 +0.35(+3.94%)
Jan 21, 2003 8.764 9.010 8.719 8.887 166,262 +0.16(+1.78%)
Jan 17, 2003 8.946 9.075 8.725 8.732 110,069 -0.28(-3.09%)
Jan 16, 2003 8.855 9.010 8.713 9.010 147,428 +0.16(+1.76%)
Jan 15, 2003 8.810 8.855 8.706 8.855 123,963 +0.14(+1.64%)
Jan 14, 2003 8.635 8.816 8.609 8.713 202,695 +0.08(+0.90%)
Jan 13, 2003 8.486 8.635 8.421 8.635 300,569 +0.21(+2.54%)
Jan 10, 2003 8.473 8.486 8.389 8.421 108,834 +0.00(+0.00%)
Jan 09, 2003 8.473 8.505 8.324 8.421 194,358 -0.02(-0.22%)
Jan 08, 2003 8.492 8.551 8.266 8.440 245,611 -0.18(-2.11%)
Jan 07, 2003 8.654 8.758 8.551 8.622 153,449 +0.01(+0.15%)
Jan 06, 2003 8.680 8.784 8.609 8.609 140,018 -0.07(-0.82%)
Jan 03, 2003 8.745 8.810 8.628 8.680 113,002 -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.