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

Wynn Resorts (NQ: WYNN )

96.88 -0.23 (-0.24%)
Streaming Delayed Price Updated: 12:20 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 (%)
Apr 30, 2003 11.29 11.29 10.91 11.01 153,449 -0.16(-1.39%)
Apr 29, 2003 11.11 11.28 11.06 11.17 105,592 -0.08(-0.75%)
Apr 28, 2003 10.99 11.27 10.88 11.25 327,276 +0.23(+2.06%)
Apr 25, 2003 10.69 11.27 10.62 11.03 125,198 +0.27(+2.53%)
Apr 24, 2003 10.93 10.95 10.62 10.75 96,484 -0.21(-1.89%)
Apr 23, 2003 10.03 11.08 10.03 10.96 605,924 +0.91(+9.02%)
Apr 22, 2003 10.31 10.31 9.529 10.05 365,407 -0.06(-0.64%)
Apr 21, 2003 10.36 10.36 9.937 10.12 322,490 -0.25(-2.44%)
Apr 17, 2003 10.44 10.51 10.23 10.37 147,120 -0.06(-0.62%)
Apr 16, 2003 10.62 10.62 10.34 10.44 150,361 -0.12(-1.17%)
Apr 15, 2003 10.45 10.63 10.30 10.56 144,495 +0.10(+0.93%)
Apr 14, 2003 10.42 10.56 10.29 10.46 121,184 -0.05(-0.43%)
Apr 11, 2003 10.46 10.51 10.22 10.51 130,138 +0.06(+0.62%)
Apr 10, 2003 10.80 10.80 10.36 10.44 247,772 -0.27(-2.48%)
Apr 09, 2003 10.55 11.19 10.53 10.71 357,070 +0.18(+1.72%)
Apr 08, 2003 10.23 10.55 10.12 10.53 198,218 +0.25(+2.39%)
Apr 07, 2003 9.943 10.29 9.930 10.28 202,849 +0.34(+3.45%)
Apr 04, 2003 9.723 9.976 9.710 9.937 82,745 +0.32(+3.30%)
Apr 03, 2003 9.717 9.749 9.561 9.619 929,187 -0.10(-1.07%)
Apr 02, 2003 9.730 9.917 9.665 9.723 178,458 +0.06(+0.67%)
Apr 01, 2003 9.879 9.976 9.509 9.658 266,606 -0.32(-3.18%)
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%)
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.