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

Wynn Resorts (NQ: WYNN )

97.09 -0.02 (-0.02%)
Streaming Delayed Price Updated: 2:49 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 (%)
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%)
Jan 02, 2003 8.427 8.745 8.421 8.745 138,474 +0.25(+2.97%)
Dec 31, 2002 8.648 8.725 8.486 8.492 111,150 +0.01(+0.07%)
Dec 30, 2002 8.485 8.660 8.421 8.486 50,480 +0.07(+0.78%)
Dec 27, 2002 8.609 8.609 8.389 8.421 65,609 -0.16(-1.89%)
Dec 26, 2002 8.849 8.849 8.402 8.583 25,163 -0.17(-1.92%)
Dec 24, 2002 8.810 9.010 8.628 8.751 80,738 +0.04(+0.45%)
Dec 23, 2002 8.291 8.803 8.220 8.713 100,807 +0.23(+2.76%)
Dec 20, 2002 8.291 8.680 8.220 8.479 208,252 +0.22(+2.66%)
Dec 19, 2002 8.745 8.745 8.104 8.259 360,775 -0.37(-4.28%)
Dec 18, 2002 8.745 8.803 8.466 8.628 171,048 -0.11(-1.25%)
Dec 17, 2002 9.010 9.010 8.622 8.738 146,811 -0.12(-1.40%)
Dec 16, 2002 8.907 9.082 8.849 8.861 263,828 +0.05(+0.59%)
Dec 13, 2002 8.894 9.321 8.764 8.810 950,336 -0.09(-1.02%)
Dec 12, 2002 8.674 8.939 8.596 8.900 557,913 +0.32(+3.70%)
Dec 11, 2002 8.486 8.674 8.434 8.583 292,850 +0.16(+1.92%)
Dec 10, 2002 8.421 8.544 8.376 8.421 74,563 +0.00(+0.00%)
Dec 09, 2002 8.609 8.615 8.337 8.421 165,027 -0.12(-1.37%)
Dec 06, 2002 8.518 8.667 8.415 8.538 199,607 -0.06(-0.75%)
Dec 05, 2002 8.389 8.615 8.266 8.602 565,169 +0.44(+5.40%)
Dec 04, 2002 8.065 8.162 7.974 8.162 65,300 +0.15(+1.86%)
Dec 03, 2002 8.097 8.097 7.974 8.013 48,010 -0.03(-0.32%)
Dec 02, 2002 8.382 8.389 8.000 8.039 144,495 -0.27(-3.20%)
Nov 29, 2002 8.279 8.350 8.162 8.304 54,648 +0.21(+2.56%)
Nov 27, 2002 8.356 8.356 8.097 8.097 145,576 -0.16(-1.88%)
Nov 26, 2002 8.382 8.382 8.253 8.253 91,544 -0.12(-1.47%)
Nov 25, 2002 8.291 8.421 8.201 8.376 171,357 +0.18(+2.21%)
Nov 22, 2002 8.324 8.330 8.097 8.194 85,369 -0.13(-1.56%)
Nov 21, 2002 8.123 8.324 8.123 8.324 140,944 +0.29(+3.55%)
Nov 20, 2002 8.137 8.162 7.922 8.039 143,106 -0.12(-1.51%)
Nov 19, 2002 8.006 8.291 7.786 8.162 326,504 +0.27(+3.45%)
Nov 18, 2002 7.501 8.453 7.495 7.890 502,338 +0.41(+5.45%)
Nov 15, 2002 7.190 7.488 7.177 7.482 711,208 +0.30(+4.15%)
Nov 14, 2002 7.210 7.287 7.061 7.184 714,450 -0.01(-0.09%)
Nov 13, 2002 7.806 7.832 6.970 7.190 1,073,837 -0.56(-7.19%)
Nov 12, 2002 8.246 8.253 7.683 7.747 834,709 -0.49(-5.90%)
Nov 11, 2002 8.421 8.421 8.194 8.233 170,585 -0.14(-1.70%)
Nov 08, 2002 8.434 8.446 8.311 8.376 164,410 -0.08(-0.92%)
Nov 07, 2002 8.473 8.525 8.006 8.453 1,117,988 +0.03(+0.38%)
Nov 06, 2002 8.440 8.551 8.421 8.421 315,389 -0.01(-0.15%)
Nov 05, 2002 8.369 8.576 8.350 8.434 3,681,396 +0.07(+0.85%)
Nov 04, 2002 8.201 8.389 8.194 8.363 2,018,616 +0.19(+2.38%)
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.