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

Wynn Resorts (NQ: WYNN )

97.06 -0.05 (-0.05%)
Streaming Delayed Price Updated: 2:44 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 (%)
May 30, 2003 12.08 12.24 12.06 12.20 174,590 +0.12(+0.97%)
May 29, 2003 12.11 12.12 11.96 12.08 121,950 +0.08(+0.65%)
May 28, 2003 12.08 12.11 11.98 12.00 156,529 -0.03(-0.22%)
May 27, 2003 12.02 12.18 11.92 12.03 211,021 -0.05(-0.38%)
May 23, 2003 11.85 12.15 11.76 12.07 660,386 -0.22(-1.79%)
May 22, 2003 12.12 12.31 12.06 12.30 262,116 +0.10(+0.85%)
May 21, 2003 12.33 12.33 11.93 12.19 289,594 -0.12(-0.95%)
May 20, 2003 12.28 12.34 12.19 12.31 468,352 +0.03(+0.26%)
May 19, 2003 12.25 12.38 12.21 12.28 338,220 -0.04(-0.32%)
May 16, 2003 11.61 12.37 11.52 12.31 895,797 +0.68(+5.85%)
May 15, 2003 11.60 11.64 11.36 11.63 409,229 +0.04(+0.33%)
May 14, 2003 11.29 11.62 11.10 11.60 258,412 +0.32(+2.87%)
May 13, 2003 11.23 11.27 11.10 11.27 285,117 +0.06(+0.58%)
May 12, 2003 10.95 11.37 10.93 11.21 389,316 +0.26(+2.37%)
May 09, 2003 11.18 11.34 10.85 10.95 260,580 -0.20(-1.80%)
May 08, 2003 11.40 11.42 11.08 11.15 504,474 -0.22(-1.93%)
May 07, 2003 11.33 11.40 11.27 11.37 282,184 -0.01(-0.12%)
May 06, 2003 11.14 11.46 11.14 11.38 303,178 +0.21(+1.86%)
May 05, 2003 11.14 11.17 11.08 11.17 151,280 +0.06(+0.58%)
May 02, 2003 11.06 11.12 10.97 11.11 267,056 -0.01(-0.06%)
May 01, 2003 11.01 11.20 10.61 11.12 263,969 +0.10(+0.94%)
Apr 30, 2003 11.29 11.29 10.92 11.01 153,441 -0.16(-1.39%)
Apr 29, 2003 11.11 11.28 11.06 11.17 105,587 -0.08(-0.75%)
Apr 28, 2003 10.99 11.27 10.88 11.25 327,260 +0.23(+2.06%)
Apr 25, 2003 10.69 11.27 10.62 11.03 125,192 +0.27(+2.53%)
Apr 24, 2003 10.93 10.95 10.62 10.75 96,479 -0.21(-1.89%)
Apr 23, 2003 10.03 11.08 10.03 10.96 605,894 +0.91(+9.02%)
Apr 22, 2003 10.31 10.31 9.529 10.05 365,389 -0.06(-0.64%)
Apr 21, 2003 10.36 10.36 9.937 10.12 322,474 -0.25(-2.44%)
Apr 17, 2003 10.44 10.51 10.24 10.37 147,112 -0.06(-0.62%)
Apr 16, 2003 10.62 10.62 10.35 10.44 150,354 -0.12(-1.17%)
Apr 15, 2003 10.45 10.63 10.30 10.56 144,488 +0.10(+0.93%)
Apr 14, 2003 10.42 10.56 10.29 10.46 121,178 -0.05(-0.43%)
Apr 11, 2003 10.46 10.51 10.22 10.51 130,132 +0.06(+0.62%)
Apr 10, 2003 10.80 10.80 10.36 10.44 247,760 -0.27(-2.48%)
Apr 09, 2003 10.55 11.19 10.53 10.71 357,053 +0.18(+1.72%)
Apr 08, 2003 10.23 10.55 10.13 10.53 198,208 +0.25(+2.39%)
Apr 07, 2003 9.944 10.29 9.931 10.28 202,839 +0.34(+3.45%)
Apr 04, 2003 9.724 9.976 9.711 9.937 82,741 +0.32(+3.30%)
Apr 03, 2003 9.717 9.749 9.562 9.620 929,140 -0.10(-1.07%)
Apr 02, 2003 9.730 9.918 9.665 9.724 178,449 +0.06(+0.67%)
Apr 01, 2003 9.879 9.976 9.510 9.659 266,593 -0.32(-3.18%)
Mar 31, 2003 9.724 10.04 9.665 9.976 251,774 +0.23(+2.39%)
Mar 28, 2003 9.458 9.879 9.426 9.743 101,111 +0.26(+2.80%)
Mar 27, 2003 9.762 9.762 9.296 9.478 199,968 -0.24(-2.46%)
Mar 26, 2003 9.652 9.957 9.652 9.717 99,721 -0.26(-2.60%)
Mar 25, 2003 9.289 10.04 9.283 9.976 231,860 +0.71(+7.62%)
Mar 24, 2003 9.380 9.380 9.140 9.270 208,551 -0.17(-1.78%)
Mar 21, 2003 9.231 9.451 9.134 9.438 552,946 +0.24(+2.61%)
Mar 20, 2003 9.173 9.257 9.134 9.199 77,840 +0.05(+0.57%)
Mar 19, 2003 9.186 9.199 9.134 9.147 37,202 -0.01(-0.14%)
Mar 18, 2003 9.043 9.199 9.043 9.160 157,409 +0.01(+0.14%)
Mar 17, 2003 9.186 9.192 8.972 9.147 185,204 +0.04(+0.49%)
Mar 14, 2003 9.069 9.199 9.069 9.102 298,121 -0.01(-0.13%)
Mar 13, 2003 8.985 9.153 8.979 9.115 63,290 +0.16(+1.74%)
Mar 12, 2003 9.140 9.160 8.953 8.959 231,860 -0.17(-1.84%)
Mar 11, 2003 9.244 9.244 9.082 9.127 144,179 -0.05(-0.50%)
Mar 10, 2003 9.166 9.264 9.121 9.173 41,216 +0.00(+0.00%)
Mar 07, 2003 9.076 9.199 9.037 9.173 64,217 +0.10(+1.14%)
Mar 06, 2003 8.979 9.102 8.972 9.069 45,075 +0.05(+0.57%)
Mar 05, 2003 9.166 9.166 8.972 9.017 70,237 -0.08(-0.93%)
Mar 04, 2003 9.147 9.160 9.037 9.102 399,195 -0.02(-0.21%)
Mar 03, 2003 9.134 9.289 9.043 9.121 383,450 -0.09(-0.98%)
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%)
Dec 02, 2002 8.383 8.389 8.000 8.039 144,488 -0.27(-3.20%)
Nov 29, 2002 8.279 8.350 8.162 8.305 54,646 +0.21(+2.56%)
Nov 27, 2002 8.357 8.357 8.098 8.098 145,569 -0.16(-1.88%)
Nov 26, 2002 8.383 8.383 8.253 8.253 91,540 -0.12(-1.47%)
Nov 25, 2002 8.292 8.421 8.201 8.376 171,348 +0.18(+2.21%)
Nov 22, 2002 8.324 8.331 8.098 8.195 85,365 -0.13(-1.56%)
Nov 21, 2002 8.123 8.324 8.123 8.324 140,937 +0.29(+3.55%)
Nov 20, 2002 8.137 8.162 7.923 8.039 143,099 -0.12(-1.51%)
Nov 19, 2002 8.007 8.292 7.787 8.162 326,488 +0.27(+3.45%)
Nov 18, 2002 7.502 8.454 7.495 7.890 502,313 +0.41(+5.45%)
Nov 15, 2002 7.191 7.489 7.178 7.482 711,173 +0.30(+4.15%)
Nov 14, 2002 7.210 7.288 7.061 7.184 714,415 -0.01(-0.09%)
Nov 13, 2002 7.806 7.832 6.970 7.191 1,073,783 -0.56(-7.19%)
Nov 12, 2002 8.247 8.253 7.683 7.748 834,667 -0.49(-5.90%)
Nov 11, 2002 8.421 8.421 8.195 8.234 170,576 -0.14(-1.70%)
Nov 08, 2002 8.434 8.447 8.311 8.376 164,401 -0.08(-0.92%)
Nov 07, 2002 8.473 8.525 8.007 8.454 1,117,933 +0.03(+0.38%)
Nov 06, 2002 8.441 8.551 8.421 8.421 315,373 -0.01(-0.15%)
Nov 05, 2002 8.369 8.577 8.350 8.434 3,681,213 +0.07(+0.85%)
Nov 04, 2002 8.201 8.389 8.195 8.363 2,018,515 +0.19(+2.38%)
Nov 01, 2002 8.156 8.227 8.143 8.169 414,941 +0.00(+0.00%)
Oct 31, 2002 8.136 8.434 8.099 8.169 461,405 +0.07(+0.88%)
Oct 30, 2002 8.169 8.175 7.858 8.098 1,398,265 -0.09(-1.11%)
Oct 29, 2002 8.421 8.428 7.800 8.188 3,451,359 -0.24(-2.84%)
Oct 28, 2002 8.428 8.454 8.397 8.428 8,499,347 +0.00(+0.00%)
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.