Skip to main content

Wynn Resorts (NQ: WYNN )

97.15 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 22.65 23.66 22.56 23.54 1,223,427 +0.93(+4.10%)
Feb 26, 2004 21.77 22.65 21.25 22.61 1,462,092 +1.01(+4.68%)
Feb 25, 2004 21.60 21.86 21.27 21.60 646,062 +0.16(+0.72%)
Feb 24, 2004 21.62 21.70 21.27 21.45 566,095 -0.21(-0.99%)
Feb 23, 2004 22.05 22.33 21.29 21.66 895,533 -0.48(-2.17%)
Feb 20, 2004 23.05 23.22 21.87 22.14 1,007,455 -0.97(-4.18%)
Feb 19, 2004 23.26 23.43 23.05 23.11 240,517 -0.13(-0.58%)
Feb 18, 2004 23.65 23.65 22.72 23.24 1,438,318 -0.26(-1.11%)
Feb 17, 2004 23.32 23.88 23.25 23.50 985,379 +0.23(+0.97%)
Feb 13, 2004 22.46 23.37 22.46 23.27 854,006 +0.83(+3.69%)
Feb 12, 2004 22.48 22.56 21.93 22.45 912,823 +0.16(+0.73%)
Feb 11, 2004 22.15 22.74 21.88 22.28 857,093 +0.02(+0.09%)
Feb 10, 2004 22.80 22.84 22.06 22.26 1,291,198 -0.58(-2.52%)
Feb 09, 2004 21.21 22.84 21.17 22.84 1,955,785 +1.59(+7.50%)
Feb 06, 2004 20.42 21.28 20.09 21.25 677,863 +0.82(+4.03%)
Feb 05, 2004 20.04 20.58 20.04 20.42 1,169,087 +0.32(+1.61%)
Feb 04, 2004 19.69 20.39 19.61 20.10 1,023,201 +0.38(+1.90%)
Feb 03, 2004 19.17 19.85 19.11 19.72 710,282 +0.30(+1.57%)
Feb 02, 2004 19.10 19.52 19.01 19.42 850,764 +0.29(+1.52%)
Jan 30, 2004 19.04 19.14 19.04 19.13 355,990 +0.12(+0.61%)
Jan 29, 2004 19.12 19.14 18.60 19.01 628,463 +0.06(+0.34%)
Jan 28, 2004 19.47 19.52 18.95 18.95 248,081 -0.45(-2.34%)
Jan 27, 2004 19.40 19.53 18.84 19.40 752,427 -0.11(-0.56%)
Jan 26, 2004 18.77 19.51 18.63 19.51 1,264,182 +1.50(+8.35%)
Jan 23, 2004 18.05 18.14 17.81 18.01 180,310 -0.06(-0.36%)
Jan 22, 2004 18.18 18.33 18.06 18.07 208,098 -0.22(-1.20%)
Jan 21, 2004 18.68 18.68 18.24 18.29 288,991 -0.25(-1.33%)
Jan 20, 2004 18.31 18.73 18.14 18.54 488,907 +0.18(+0.99%)
Jan 16, 2004 18.22 18.52 18.18 18.36 146,193 +0.16(+0.85%)
Jan 15, 2004 18.36 18.53 18.14 18.20 360,513 -0.34(-1.85%)
Jan 14, 2004 18.07 18.55 17.88 18.55 623,453 +0.67(+3.77%)
Jan 13, 2004 18.27 18.33 17.85 17.87 971,631 -0.33(-1.82%)
Jan 12, 2004 18.04 18.43 18.04 18.20 521,996 +0.12(+0.64%)
Jan 09, 2004 18.34 18.36 18.04 18.09 309,927 -0.30(-1.66%)
Jan 08, 2004 18.49 18.79 18.38 18.39 472,496 -0.08(-0.46%)
Jan 07, 2004 18.36 18.63 18.10 18.47 853,282 +0.16(+0.88%)
Jan 06, 2004 18.62 18.62 18.07 18.31 801,209 -0.28(-1.50%)
Jan 05, 2004 18.30 18.93 18.14 18.59 391,033 +0.22(+1.20%)
Jan 02, 2004 18.15 18.50 18.11 18.37 249,316 +0.23(+1.25%)
Dec 31, 2003 18.13 18.53 18.13 18.14 405,081 -0.11(-0.60%)
Dec 30, 2003 18.05 18.25 17.90 18.25 358,278 +0.21(+1.19%)
Dec 29, 2003 17.83 18.13 17.46 18.04 261,223 +0.22(+1.24%)
Dec 26, 2003 17.41 17.85 17.29 17.82 283,157 +0.52(+3.00%)
Dec 24, 2003 17.55 17.55 17.20 17.30 109,881 -0.16(-0.93%)
Dec 23, 2003 17.46 17.62 17.42 17.46 317,461 +0.01(+0.04%)
Dec 22, 2003 17.67 17.76 17.41 17.46 648,786 -0.18(-1.03%)
Dec 19, 2003 17.44 17.76 17.24 17.64 314,986 +0.23(+1.34%)
Dec 18, 2003 17.04 17.55 17.00 17.41 793,523 +0.18(+1.05%)
Dec 17, 2003 17.35 17.35 16.84 17.22 690,159 -0.08(-0.49%)
Dec 16, 2003 17.84 17.87 17.12 17.31 495,996 -0.26(-1.47%)
Dec 15, 2003 18.03 18.30 17.47 17.57 903,446 -0.32(-1.78%)
Dec 12, 2003 17.09 17.93 17.02 17.89 978,783 +0.88(+5.14%)
Dec 11, 2003 16.74 17.07 16.74 17.01 375,441 +0.07(+0.42%)
Dec 10, 2003 16.93 16.95 16.74 16.94 561,572 +0.18(+1.08%)
Dec 09, 2003 16.47 16.84 16.43 16.76 304,140 +0.22(+1.33%)
Dec 08, 2003 16.58 16.76 16.50 16.54 734,008 -0.05(-0.31%)
Dec 05, 2003 16.74 16.87 16.53 16.59 375,588 -0.16(-0.93%)
Dec 04, 2003 16.96 17.03 16.51 16.74 682,765 -0.10(-0.58%)
Dec 03, 2003 16.04 17.36 16.04 16.84 1,363,373 +0.80(+4.97%)
Dec 02, 2003 16.09 16.13 15.84 16.05 593,620 +0.05(+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.