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

Wynn Resorts (NQ: WYNN )

95.88 -0.72 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 9.748 10.07 9.690 10.00 251,138 +0.23(+2.39%)
Mar 28, 2003 9.482 9.904 9.449 9.768 100,855 +0.27(+2.80%)
Mar 27, 2003 9.787 9.787 9.319 9.502 199,463 -0.24(-2.46%)
Mar 26, 2003 9.677 9.982 9.677 9.742 99,469 -0.26(-2.60%)
Mar 25, 2003 9.313 10.07 9.307 10.00 231,275 +0.71(+7.62%)
Mar 24, 2003 9.404 9.404 9.164 9.294 208,024 -0.17(-1.78%)
Mar 21, 2003 9.255 9.475 9.157 9.462 551,550 +0.24(+2.61%)
Mar 20, 2003 9.196 9.281 9.157 9.222 77,643 +0.05(+0.57%)
Mar 19, 2003 9.209 9.222 9.157 9.170 37,108 -0.01(-0.14%)
Mar 18, 2003 9.066 9.222 9.066 9.183 157,011 +0.01(+0.14%)
Mar 17, 2003 9.209 9.216 8.995 9.170 184,736 +0.04(+0.49%)
Mar 14, 2003 9.092 9.222 9.092 9.125 297,368 -0.01(-0.14%)
Mar 13, 2003 9.008 9.177 9.001 9.138 63,131 +0.16(+1.74%)
Mar 12, 2003 9.164 9.183 8.975 8.982 231,275 -0.17(-1.84%)
Mar 11, 2003 9.268 9.268 9.105 9.150 143,815 -0.05(-0.50%)
Mar 10, 2003 9.190 9.287 9.144 9.196 41,112 +0.00(+0.00%)
Mar 07, 2003 9.099 9.222 9.060 9.196 64,054 +0.10(+1.14%)
Mar 06, 2003 9.001 9.125 8.995 9.092 44,961 +0.05(+0.57%)
Mar 05, 2003 9.190 9.190 8.995 9.040 70,060 -0.08(-0.93%)
Mar 04, 2003 9.170 9.183 9.060 9.125 398,187 -0.02(-0.21%)
Mar 03, 2003 9.157 9.313 9.066 9.144 382,481 -0.09(-0.98%)
Feb 28, 2003 9.092 9.281 8.995 9.235 65,748 +0.18(+1.94%)
Feb 27, 2003 9.092 9.125 8.995 9.060 56,202 +0.00(+0.00%)
Feb 26, 2003 9.222 9.222 8.969 9.060 73,293 -0.15(-1.62%)
Feb 25, 2003 9.125 9.248 8.949 9.209 186,467 +0.12(+1.29%)
Feb 24, 2003 9.209 9.242 9.079 9.092 62,669 -0.04(-0.43%)
Feb 21, 2003 9.209 9.319 9.047 9.131 110,094 +0.00(+0.00%)
Feb 20, 2003 9.190 9.345 9.092 9.131 72,061 -0.15(-1.61%)
Feb 19, 2003 9.345 9.410 9.066 9.281 143,969 -0.10(-1.11%)
Feb 18, 2003 9.319 9.410 9.131 9.384 140,274 +0.08(+0.84%)
Feb 14, 2003 9.066 9.410 9.001 9.307 94,234 +0.23(+2.50%)
Feb 13, 2003 9.118 9.203 9.060 9.079 165,988 +0.03(+0.29%)
Feb 12, 2003 9.294 9.294 9.053 9.053 293,328 -0.24(-2.59%)
Feb 11, 2003 8.956 9.443 8.904 9.294 355,843 +0.39(+4.38%)
Feb 10, 2003 9.131 9.183 8.897 8.904 84,072 -0.16(-1.72%)
Feb 07, 2003 9.352 9.456 8.956 9.060 199,401 -0.29(-3.13%)
Feb 06, 2003 8.936 9.514 8.832 9.352 170,299 +0.55(+6.27%)
Feb 05, 2003 8.832 8.904 8.703 8.800 92,694 -0.02(-0.22%)
Feb 04, 2003 8.767 8.826 8.670 8.819 187,545 -0.04(-0.44%)
Feb 03, 2003 8.949 9.008 8.852 8.858 184,927 -0.07(-0.80%)
Jan 31, 2003 9.034 9.066 8.871 8.930 283,319 -0.01(-0.15%)
Jan 30, 2003 9.112 9.203 8.936 8.943 83,456 -0.17(-1.85%)
Jan 29, 2003 9.216 9.294 9.092 9.112 158,289 -0.15(-1.61%)
Jan 28, 2003 9.229 9.352 9.092 9.261 101,163 +0.08(+0.92%)
Jan 27, 2003 9.092 9.410 9.073 9.177 113,943 +0.08(+0.93%)
Jan 24, 2003 9.352 9.352 9.060 9.092 200,941 -0.16(-1.75%)
Jan 23, 2003 9.287 9.612 9.222 9.255 285,937 -0.01(-0.07%)
Jan 22, 2003 8.917 9.287 8.819 9.261 187,083 +0.35(+3.94%)
Jan 21, 2003 8.787 9.034 8.741 8.910 165,834 +0.16(+1.78%)
Jan 17, 2003 8.969 9.099 8.748 8.754 109,786 -0.28(-3.09%)
Jan 16, 2003 8.878 9.034 8.735 9.034 147,049 +0.16(+1.76%)
Jan 15, 2003 8.832 8.878 8.729 8.878 123,644 +0.14(+1.64%)
Jan 14, 2003 8.657 8.839 8.631 8.735 202,173 +0.08(+0.90%)
Jan 13, 2003 8.508 8.657 8.443 8.657 299,795 +0.21(+2.54%)
Jan 10, 2003 8.495 8.508 8.410 8.443 108,554 +0.00(+0.00%)
Jan 09, 2003 8.495 8.527 8.345 8.443 193,858 -0.02(-0.22%)
Jan 08, 2003 8.514 8.573 8.287 8.462 244,979 -0.18(-2.11%)
Jan 07, 2003 8.677 8.780 8.573 8.644 153,054 +0.01(+0.15%)
Jan 06, 2003 8.703 8.806 8.631 8.631 139,658 -0.07(-0.82%)
Jan 03, 2003 8.767 8.832 8.651 8.703 112,712 -0.06(-0.74%)
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.