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

Wynn Resorts (NQ: WYNN )

96.79 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 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 12.05 12.20 174,598 +0.12(+0.97%)
May 29, 2003 12.11 12.12 11.96 12.08 121,956 +0.08(+0.65%)
May 28, 2003 12.08 12.11 11.98 12.00 156,536 -0.03(-0.22%)
May 27, 2003 12.02 12.18 11.92 12.03 211,031 -0.05(-0.38%)
May 23, 2003 11.85 12.15 11.76 12.07 660,419 -0.22(-1.79%)
May 22, 2003 12.12 12.31 12.05 12.29 262,129 +0.10(+0.85%)
May 21, 2003 12.33 12.33 11.93 12.19 289,608 -0.12(-0.95%)
May 20, 2003 12.28 12.34 12.18 12.31 468,375 +0.03(+0.26%)
May 19, 2003 12.25 12.38 12.21 12.28 338,237 -0.04(-0.32%)
May 16, 2003 11.61 12.37 11.52 12.31 895,842 +0.68(+5.85%)
May 15, 2003 11.60 11.64 11.36 11.63 409,249 +0.04(+0.34%)
May 14, 2003 11.29 11.61 11.10 11.60 258,424 +0.32(+2.87%)
May 13, 2003 11.23 11.27 11.10 11.27 285,131 +0.06(+0.58%)
May 12, 2003 10.95 11.37 10.93 11.21 389,335 +0.26(+2.37%)
May 09, 2003 11.18 11.34 10.85 10.95 260,593 -0.20(-1.80%)
May 08, 2003 11.40 11.42 11.08 11.15 504,499 -0.22(-1.93%)
May 07, 2003 11.33 11.40 11.26 11.37 282,198 -0.01(-0.12%)
May 06, 2003 11.14 11.46 11.14 11.38 303,193 +0.21(+1.86%)
May 05, 2003 11.14 11.17 11.08 11.17 151,288 +0.06(+0.58%)
May 02, 2003 11.06 11.12 10.97 11.11 267,069 -0.01(-0.06%)
May 01, 2003 11.01 11.20 10.61 11.12 263,982 +0.10(+0.94%)
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%)
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.