Skip to main content

Wynn Resorts (NQ: WYNN )

102.23 +0.44 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 18.18 18.58 18.18 18.19 404,018 -0.11(-0.60%)
Dec 30, 2003 18.09 18.30 17.95 18.30 357,338 +0.21(+1.18%)
Dec 29, 2003 17.88 18.18 17.51 18.09 260,538 +0.22(+1.24%)
Dec 26, 2003 17.46 17.89 17.33 17.87 282,414 +0.52(+3.00%)
Dec 24, 2003 17.60 17.60 17.24 17.35 109,593 -0.16(-0.93%)
Dec 23, 2003 17.50 17.67 17.46 17.51 316,628 +0.01(+0.04%)
Dec 22, 2003 17.72 17.81 17.45 17.50 647,084 -0.18(-1.03%)
Dec 19, 2003 17.48 17.80 17.29 17.69 314,160 +0.23(+1.34%)
Dec 18, 2003 17.09 17.60 17.04 17.45 791,441 +0.18(+1.05%)
Dec 17, 2003 17.40 17.40 16.88 17.27 688,348 -0.08(-0.49%)
Dec 16, 2003 17.89 17.92 17.17 17.35 494,695 -0.26(-1.47%)
Dec 15, 2003 18.07 18.35 17.52 17.61 901,075 -0.32(-1.78%)
Dec 12, 2003 17.13 17.98 17.06 17.93 976,215 +0.88(+5.14%)
Dec 11, 2003 16.79 17.11 16.79 17.06 374,456 +0.07(+0.42%)
Dec 10, 2003 16.98 17.00 16.79 16.98 560,098 +0.18(+1.08%)
Dec 09, 2003 16.51 16.89 16.48 16.80 303,342 +0.22(+1.33%)
Dec 08, 2003 16.63 16.80 16.54 16.58 732,082 -0.05(-0.31%)
Dec 05, 2003 16.79 16.92 16.57 16.63 374,602 -0.16(-0.93%)
Dec 04, 2003 17.00 17.07 16.55 16.79 680,973 -0.10(-0.58%)
Dec 03, 2003 16.08 17.41 16.08 16.89 1,359,795 +0.80(+4.97%)
Dec 02, 2003 16.13 16.17 15.89 16.09 592,063 +0.05(+0.32%)
Dec 01, 2003 16.23 16.23 15.91 16.04 707,427 -0.13(-0.80%)
Nov 28, 2003 15.83 16.23 15.71 16.17 338,268 +0.38(+2.39%)
Nov 26, 2003 15.26 15.92 15.23 15.79 1,219,063 +0.53(+3.45%)
Nov 25, 2003 14.08 15.35 14.01 15.26 2,560,998 +1.25(+8.95%)
Nov 24, 2003 13.89 14.16 13.79 14.01 1,161,346 +0.04(+0.28%)
Nov 21, 2003 13.96 14.13 13.90 13.97 799,717 +0.01(+0.05%)
Nov 20, 2003 13.15 14.29 13.03 13.96 2,664,089 +0.86(+6.54%)
Nov 19, 2003 13.09 13.15 12.83 13.11 724,550 +0.02(+0.15%)
Nov 18, 2003 12.95 13.14 12.78 13.09 1,129,212 +0.14(+1.05%)
Nov 17, 2003 12.96 13.05 12.85 12.95 195,611 -0.04(-0.30%)
Nov 14, 2003 13.01 13.17 12.97 12.99 322,571 +0.01(+0.05%)
Nov 13, 2003 12.92 13.22 12.75 12.98 271,457 +0.03(+0.20%)
Nov 12, 2003 13.02 13.02 12.92 12.96 681,264 -0.04(-0.30%)
Nov 11, 2003 12.98 13.15 12.96 13.00 186,647 +0.03(+0.25%)
Nov 10, 2003 13.02 13.02 12.73 12.96 165,737 -0.03(-0.20%)
Nov 07, 2003 12.97 13.05 12.96 12.99 237,762 +0.06(+0.45%)
Nov 06, 2003 12.95 13.04 12.87 12.93 398,086 +0.04(+0.30%)
Nov 05, 2003 13.00 13.00 12.85 12.89 456,082 -0.09(-0.70%)
Nov 04, 2003 12.85 13.10 12.83 12.98 630,455 +0.14(+1.06%)
Nov 03, 2003 13.15 13.18 12.51 12.85 686,003 -0.25(-1.88%)
Oct 31, 2003 13.67 13.70 13.07 13.09 394,118 -0.61(-4.45%)
Oct 30, 2003 14.61 14.39 13.58 13.70 1,664,338 -0.90(-6.18%)
Oct 29, 2003 13.90 14.87 13.85 14.61 940,376 +0.67(+4.80%)
Oct 28, 2003 13.42 13.95 13.32 13.94 1,368,659 +0.53(+3.92%)
Oct 27, 2003 13.14 13.41 13.07 13.41 180,145 +0.29(+2.18%)
Oct 24, 2003 12.87 13.13 12.80 13.13 591,093 +0.29(+2.23%)
Oct 23, 2003 12.84 13.00 12.78 12.84 270,526 -0.08(-0.60%)
Oct 22, 2003 12.97 12.99 12.79 12.92 117,633 +0.03(+0.20%)
Oct 21, 2003 12.86 12.98 12.83 12.89 94,577 -0.10(-0.75%)
Oct 20, 2003 13.13 13.13 12.84 12.99 243,276 -0.03(-0.25%)
Oct 17, 2003 12.98 13.15 12.82 13.02 358,655 +0.10(+0.75%)
Oct 16, 2003 12.66 12.92 12.66 12.92 528,122 +0.27(+2.10%)
Oct 15, 2003 12.53 12.84 12.25 12.66 489,780 +0.16(+1.25%)
Oct 14, 2003 12.42 12.51 12.29 12.50 405,546 +0.16(+1.26%)
Oct 13, 2003 12.33 12.41 12.18 12.35 125,079 +0.10(+0.85%)
Oct 10, 2003 12.35 12.37 12.11 12.24 260,334 -0.04(-0.32%)
Oct 09, 2003 12.28 12.36 12.04 12.28 597,867 +0.07(+0.59%)
Oct 08, 2003 12.44 12.47 12.11 12.21 569,666 -0.16(-1.26%)
Oct 07, 2003 12.41 12.53 12.20 12.37 356,580 -0.04(-0.31%)
Oct 06, 2003 12.45 12.54 12.33 12.40 234,846 +0.06(+0.53%)
Oct 03, 2003 12.33 12.48 12.24 12.34 194,159 +0.03(+0.26%)
Oct 02, 2003 12.00 12.37 11.90 12.31 604,543 +0.23(+1.88%)
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.