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

Wynn Resorts (NQ: WYNN )

97.17 +0.06 (+0.06%)
Streaming Delayed Price Updated: 10:57 AM 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 (%)
Feb 28, 2003 9.069 9.257 8.972 9.212 65,915 +0.17(+1.94%)
Feb 27, 2003 9.069 9.102 8.972 9.037 56,344 +0.00(+0.00%)
Feb 26, 2003 9.199 9.199 8.946 9.037 73,479 -0.15(-1.62%)
Feb 25, 2003 9.102 9.225 8.927 9.186 186,939 +0.12(+1.29%)
Feb 24, 2003 9.186 9.218 9.056 9.069 62,827 -0.04(-0.43%)
Feb 21, 2003 9.186 9.296 9.024 9.108 110,373 +0.00(+0.00%)
Feb 20, 2003 9.166 9.322 9.069 9.108 72,244 -0.15(-1.61%)
Feb 19, 2003 9.322 9.387 9.043 9.257 144,334 -0.10(-1.11%)
Feb 18, 2003 9.296 9.387 9.108 9.361 140,629 +0.08(+0.84%)
Feb 14, 2003 9.043 9.387 8.979 9.283 94,473 +0.23(+2.50%)
Feb 13, 2003 9.095 9.179 9.037 9.056 166,408 +0.03(+0.29%)
Feb 12, 2003 9.270 9.270 9.030 9.030 294,071 -0.24(-2.59%)
Feb 11, 2003 8.933 9.419 8.881 9.270 356,744 +0.39(+4.38%)
Feb 10, 2003 9.108 9.160 8.875 8.881 84,284 -0.16(-1.72%)
Feb 07, 2003 9.328 9.432 8.933 9.037 199,906 -0.29(-3.12%)
Feb 06, 2003 8.914 9.490 8.810 9.328 170,731 +0.55(+6.27%)
Feb 05, 2003 8.810 8.881 8.681 8.778 92,929 -0.02(-0.22%)
Feb 04, 2003 8.745 8.804 8.648 8.797 188,020 -0.04(-0.44%)
Feb 03, 2003 8.927 8.985 8.830 8.836 185,395 -0.07(-0.80%)
Jan 31, 2003 9.011 9.043 8.849 8.907 284,037 -0.01(-0.15%)
Jan 30, 2003 9.089 9.179 8.914 8.920 83,667 -0.17(-1.85%)
Jan 29, 2003 9.192 9.270 9.069 9.089 158,690 -0.15(-1.61%)
Jan 28, 2003 9.205 9.328 9.069 9.238 101,419 +0.08(+0.92%)
Jan 27, 2003 9.069 9.387 9.050 9.153 114,232 +0.08(+0.93%)
Jan 24, 2003 9.328 9.328 9.037 9.069 201,450 -0.16(-1.75%)
Jan 23, 2003 9.264 9.587 9.199 9.231 286,661 -0.01(-0.07%)
Jan 22, 2003 8.894 9.264 8.797 9.238 187,557 +0.35(+3.94%)
Jan 21, 2003 8.765 9.011 8.719 8.888 166,254 +0.16(+1.78%)
Jan 17, 2003 8.946 9.076 8.726 8.732 110,064 -0.28(-3.09%)
Jan 16, 2003 8.855 9.011 8.713 9.011 147,421 +0.16(+1.76%)
Jan 15, 2003 8.810 8.855 8.706 8.855 123,957 +0.14(+1.64%)
Jan 14, 2003 8.635 8.817 8.609 8.713 202,685 +0.08(+0.90%)
Jan 13, 2003 8.486 8.635 8.421 8.635 300,554 +0.21(+2.54%)
Jan 10, 2003 8.473 8.486 8.389 8.421 108,829 +0.00(+0.00%)
Jan 09, 2003 8.473 8.506 8.324 8.421 194,349 -0.02(-0.22%)
Jan 08, 2003 8.493 8.551 8.266 8.440 245,599 -0.18(-2.11%)
Jan 07, 2003 8.655 8.758 8.551 8.622 153,441 +0.01(+0.15%)
Jan 06, 2003 8.681 8.784 8.609 8.609 140,011 -0.07(-0.82%)
Jan 03, 2003 8.745 8.810 8.629 8.681 112,997 -0.06(-0.74%)
Jan 02, 2003 8.428 8.745 8.421 8.745 138,468 +0.25(+2.97%)
Dec 31, 2002 8.648 8.726 8.486 8.493 111,144 +0.01(+0.07%)
Dec 30, 2002 8.486 8.660 8.421 8.487 50,478 +0.07(+0.78%)
Dec 27, 2002 8.609 8.609 8.389 8.421 65,606 -0.16(-1.89%)
Dec 26, 2002 8.849 8.849 8.402 8.583 25,161 -0.17(-1.92%)
Dec 24, 2002 8.810 9.011 8.629 8.752 80,734 +0.04(+0.45%)
Dec 23, 2002 8.292 8.804 8.221 8.713 100,802 +0.23(+2.76%)
Dec 20, 2002 8.291 8.681 8.221 8.479 208,242 +0.22(+2.66%)
Dec 19, 2002 8.745 8.745 8.104 8.259 360,757 -0.37(-4.28%)
Dec 18, 2002 8.745 8.804 8.467 8.629 171,039 -0.11(-1.25%)
Dec 17, 2002 9.011 9.011 8.622 8.738 146,803 -0.12(-1.40%)
Dec 16, 2002 8.907 9.082 8.849 8.862 263,814 +0.05(+0.59%)
Dec 13, 2002 8.894 9.322 8.765 8.810 950,289 -0.09(-1.02%)
Dec 12, 2002 8.674 8.940 8.596 8.901 557,885 +0.32(+3.70%)
Dec 11, 2002 8.486 8.674 8.434 8.583 292,836 +0.16(+1.92%)
Dec 10, 2002 8.421 8.545 8.376 8.421 74,559 +0.00(+0.00%)
Dec 09, 2002 8.609 8.616 8.337 8.421 165,019 -0.12(-1.37%)
Dec 06, 2002 8.519 8.668 8.415 8.538 199,597 -0.06(-0.75%)
Dec 05, 2002 8.389 8.616 8.266 8.603 565,141 +0.44(+5.40%)
Dec 04, 2002 8.065 8.162 7.974 8.162 65,297 +0.15(+1.86%)
Dec 03, 2002 8.098 8.098 7.974 8.013 48,008 -0.03(-0.32%)
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.