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

Wynn Resorts (NQ: WYNN )

79.71 -0.47 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2003 9.880 10.15 9.880 10.12 483,731 +0.30(+3.03%)
Aug 28, 2003 9.728 9.855 9.576 9.825 1,321,092 +0.07(+0.75%)
Aug 27, 2003 9.892 9.910 9.722 9.752 567,944 -0.19(-1.90%)
Aug 26, 2003 9.910 10.15 9.880 9.941 396,558 -0.01(-0.12%)
Aug 25, 2003 10.17 10.33 9.898 9.953 426,164 -0.18(-1.74%)
Aug 22, 2003 9.485 10.22 9.430 10.13 971,739 +0.70(+7.41%)
Aug 21, 2003 9.460 9.509 9.424 9.430 304,614 -0.05(-0.58%)
Aug 20, 2003 9.423 9.576 9.341 9.485 524,357 +0.01(+0.13%)
Aug 19, 2003 9.472 9.472 9.308 9.472 423,368 +0.05(+0.58%)
Aug 18, 2003 9.430 9.576 9.363 9.418 664,987 -0.07(-0.71%)
Aug 15, 2003 9.284 9.515 9.241 9.485 161,846 +0.18(+1.89%)
Aug 14, 2003 9.302 9.387 9.114 9.308 926,508 +0.01(+0.13%)
Aug 13, 2003 9.576 9.606 9.272 9.296 600,511 -0.17(-1.80%)
Aug 12, 2003 9.551 9.576 9.412 9.466 846,736 -0.04(-0.38%)
Aug 11, 2003 9.515 9.728 9.405 9.503 438,335 +0.08(+0.84%)
Aug 08, 2003 9.722 9.782 9.424 9.424 392,281 -0.32(-3.31%)
Aug 07, 2003 9.892 9.916 9.637 9.746 960,226 -0.22(-2.20%)
Aug 06, 2003 9.849 9.965 9.789 9.965 365,471 +0.10(+0.99%)
Aug 05, 2003 10.21 10.27 9.868 9.868 536,364 -0.35(-3.39%)
Aug 04, 2003 10.28 10.39 10.15 10.21 458,401 +0.05(+0.48%)
Aug 01, 2003 10.39 10.50 10.15 10.17 156,583 -0.20(-1.94%)
Jul 31, 2003 10.35 10.43 10.27 10.37 699,034 +0.04(+0.41%)
Jul 30, 2003 10.34 10.42 10.24 10.32 288,331 +0.02(+0.18%)
Jul 29, 2003 10.07 10.31 9.922 10.31 445,243 +0.27(+2.73%)
Jul 28, 2003 10.03 10.10 9.922 10.03 167,110 +0.06(+0.61%)
Jul 25, 2003 9.934 10.05 9.861 9.971 144,247 +0.03(+0.31%)
Jul 24, 2003 9.910 10.02 9.880 9.941 122,207 +0.05(+0.55%)
Jul 23, 2003 9.983 10.09 9.728 9.886 131,253 -0.18(-1.75%)
Jul 22, 2003 10.27 10.27 9.971 10.06 439,322 -0.10(-0.96%)
Jul 21, 2003 10.09 10.38 10.09 10.16 525,180 +0.03(+0.30%)
Jul 18, 2003 10.27 10.34 10.03 10.13 278,462 -0.14(-1.36%)
Jul 17, 2003 10.31 10.65 9.892 10.27 579,622 +0.01(+0.12%)
Jul 16, 2003 10.64 10.72 10.21 10.26 245,895 -0.41(-3.87%)
Jul 15, 2003 10.51 10.70 10.51 10.67 123,030 +0.16(+1.50%)
Jul 14, 2003 10.63 10.82 10.46 10.51 235,204 -0.12(-1.14%)
Jul 11, 2003 10.79 10.79 10.62 10.63 119,082 -0.13(-1.19%)
Jul 10, 2003 10.78 10.82 10.72 10.76 194,907 -0.07(-0.67%)
Jul 09, 2003 10.91 10.91 10.65 10.83 468,435 -0.05(-0.45%)
Jul 08, 2003 10.64 10.93 10.62 10.88 1,740,184 +0.24(+2.23%)
Jul 07, 2003 10.64 10.85 10.56 10.65 634,887 +0.08(+0.75%)
Jul 03, 2003 10.57 10.79 10.49 10.57 497,547 -0.19(-1.81%)
Jul 02, 2003 10.89 10.94 10.53 10.76 2,223,336 +0.08(+0.74%)
Jul 01, 2003 9.971 10.81 9.667 10.68 14,253,719 -0.07(-0.68%)
Jun 30, 2003 10.79 10.99 10.60 10.76 1,782,619 -0.04(-0.34%)
Jun 27, 2003 10.64 10.82 10.60 10.79 485,705 +0.20(+1.90%)
Jun 26, 2003 10.52 10.64 10.37 10.59 364,320 +0.10(+0.93%)
Jun 25, 2003 10.66 10.71 10.46 10.49 321,226 -0.13(-1.26%)
Jun 24, 2003 10.64 10.67 10.61 10.63 297,870 +0.00(+0.00%)
Jun 23, 2003 10.94 10.94 10.60 10.63 294,745 -0.32(-2.89%)
Jun 20, 2003 10.94 10.94 10.83 10.94 377,149 +0.00(+0.00%)
Jun 19, 2003 11.01 11.01 10.89 10.94 379,781 +0.01(+0.06%)
Jun 18, 2003 10.91 11.03 10.88 10.94 295,732 +0.04(+0.39%)
Jun 17, 2003 10.93 10.94 10.86 10.89 226,816 -0.04(-0.39%)
Jun 16, 2003 10.94 11.00 10.85 10.94 434,059 +0.04(+0.39%)
Jun 13, 2003 11.00 11.06 10.86 10.89 703,968 -0.02(-0.22%)
Jun 12, 2003 11.03 11.03 10.77 10.92 350,175 -0.02(-0.22%)
Jun 11, 2003 10.97 11.02 10.82 10.94 873,052 +0.00(+0.00%)
Jun 10, 2003 11.19 11.22 10.92 10.94 244,744 -0.16(-1.48%)
Jun 09, 2003 11.31 11.31 10.94 11.11 105,101 -0.20(-1.77%)
Jun 06, 2003 11.25 11.37 11.19 11.31 332,411 +0.16(+1.47%)
Jun 05, 2003 11.09 11.25 10.97 11.14 170,893 +0.05(+0.44%)
Jun 04, 2003 11.28 11.28 10.97 11.10 428,466 -0.16(-1.40%)
Jun 03, 2003 11.55 11.55 11.22 11.25 266,784 -0.27(-2.32%)
Jun 02, 2003 11.49 11.55 11.44 11.52 249,020 +0.07(+0.64%)
May 30, 2003 11.34 11.49 11.31 11.45 186,025 +0.11(+0.96%)
May 29, 2003 11.37 11.38 11.23 11.34 129,938 +0.07(+0.65%)
May 28, 2003 11.34 11.37 11.25 11.27 166,781 -0.02(-0.22%)
May 27, 2003 11.28 11.43 11.19 11.29 224,842 -0.04(-0.38%)
May 23, 2003 11.13 11.41 11.03 11.33 703,639 -0.21(-1.79%)
May 22, 2003 11.38 11.55 11.31 11.54 279,284 +0.10(+0.85%)
May 21, 2003 11.58 11.58 11.19 11.44 308,561 -0.11(-0.95%)
May 20, 2003 11.52 11.58 11.44 11.55 499,028 +0.03(+0.26%)
May 19, 2003 11.50 11.62 11.46 11.52 360,372 -0.04(-0.31%)
May 16, 2003 10.89 11.61 10.82 11.56 954,469 +0.64(+5.85%)
May 15, 2003 10.89 10.93 10.66 10.92 436,032 +0.04(+0.34%)
May 14, 2003 10.60 10.90 10.41 10.88 275,337 +0.30(+2.87%)
May 13, 2003 10.54 10.58 10.41 10.58 303,792 +0.06(+0.58%)
May 12, 2003 10.27 10.67 10.26 10.52 414,815 +0.24(+2.37%)
May 09, 2003 10.49 10.64 10.18 10.27 277,648 -0.19(-1.80%)
May 08, 2003 10.70 10.72 10.40 10.46 537,516 -0.21(-1.93%)
May 07, 2003 10.63 10.70 10.57 10.67 300,666 -0.01(-0.12%)
May 06, 2003 10.46 10.76 10.45 10.68 323,036 +0.19(+1.85%)
May 05, 2003 10.46 10.49 10.40 10.49 161,189 +0.06(+0.58%)
May 02, 2003 10.38 10.44 10.30 10.43 284,548 -0.01(-0.06%)
May 01, 2003 10.34 10.51 9.959 10.43 281,258 +0.10(+0.94%)
Apr 30, 2003 10.60 10.60 10.24 10.34 163,491 -0.15(-1.39%)
Apr 29, 2003 10.43 10.59 10.38 10.48 112,503 -0.08(-0.75%)
Apr 28, 2003 10.31 10.58 10.21 10.56 348,694 +0.21(+2.06%)
Apr 25, 2003 10.03 10.58 9.971 10.35 133,392 +0.26(+2.53%)
Apr 24, 2003 10.26 10.28 9.971 10.09 102,799 -0.19(-1.89%)
Apr 23, 2003 9.418 10.40 9.418 10.29 645,578 +0.85(+9.02%)
Apr 22, 2003 9.673 9.673 8.943 9.436 389,320 -0.06(-0.64%)
Apr 21, 2003 9.728 9.728 9.326 9.497 343,595 -0.24(-2.44%)
Apr 17, 2003 9.801 9.861 9.606 9.734 156,748 -0.06(-0.62%)
Apr 16, 2003 9.971 9.971 9.709 9.795 160,202 -0.12(-1.17%)
Apr 15, 2003 9.807 9.977 9.667 9.910 153,952 +0.09(+0.93%)
Apr 14, 2003 9.782 9.910 9.655 9.819 129,115 -0.04(-0.43%)
Apr 11, 2003 9.813 9.861 9.588 9.861 138,655 +0.06(+0.62%)
Apr 10, 2003 10.14 10.14 9.728 9.801 263,988 -0.25(-2.48%)
Apr 09, 2003 9.904 10.50 9.880 10.05 380,439 +0.17(+1.72%)
Apr 08, 2003 9.600 9.904 9.503 9.880 211,190 +0.23(+2.39%)
Apr 07, 2003 9.333 9.661 9.320 9.649 216,124 +0.32(+3.46%)
Apr 04, 2003 9.126 9.363 9.114 9.326 88,160 +0.30(+3.30%)
Apr 03, 2003 9.120 9.150 8.974 9.029 989,996 -0.10(-1.07%)
Apr 02, 2003 9.132 9.308 9.071 9.126 190,137 +0.06(+0.67%)
Apr 01, 2003 9.272 9.363 8.925 9.065 284,054 -0.30(-3.18%)
Mar 31, 2003 9.126 9.424 9.071 9.363 268,264 +0.22(+2.39%)
Mar 28, 2003 8.877 9.272 8.846 9.144 107,733 +0.25(+2.80%)
Mar 27, 2003 9.162 9.162 8.725 8.895 213,065 -0.22(-2.46%)
Mar 26, 2003 9.059 9.345 9.059 9.120 106,253 -0.24(-2.60%)
Mar 25, 2003 8.718 9.424 8.712 9.363 247,046 +0.66(+7.62%)
Mar 24, 2003 8.804 8.804 8.579 8.700 222,210 -0.16(-1.78%)
Mar 21, 2003 8.664 8.870 8.573 8.858 589,162 +0.22(+2.61%)
Mar 20, 2003 8.609 8.688 8.573 8.633 82,938 +0.05(+0.57%)
Mar 19, 2003 8.621 8.633 8.573 8.585 39,639 -0.01(-0.14%)
Mar 18, 2003 8.487 8.633 8.487 8.597 167,718 +0.01(+0.14%)
Mar 17, 2003 8.621 8.627 8.421 8.585 197,334 +0.04(+0.49%)
Mar 14, 2003 8.512 8.633 8.512 8.543 317,647 -0.01(-0.14%)
Mar 13, 2003 8.433 8.591 8.427 8.554 67,436 +0.15(+1.74%)
Mar 12, 2003 8.579 8.597 8.402 8.408 247,046 -0.16(-1.84%)
Mar 11, 2003 8.676 8.676 8.524 8.566 153,623 -0.04(-0.50%)
Mar 10, 2003 8.603 8.694 8.560 8.609 43,915 +0.00(+0.00%)
Mar 07, 2003 8.518 8.633 8.481 8.609 68,423 +0.10(+1.14%)
Mar 06, 2003 8.427 8.542 8.421 8.512 48,027 +0.05(+0.57%)
Mar 05, 2003 8.603 8.603 8.421 8.463 74,837 -0.08(-0.93%)
Mar 04, 2003 8.585 8.597 8.481 8.542 425,341 -0.02(-0.21%)
Mar 03, 2003 8.573 8.718 8.487 8.560 408,564 -0.09(-0.98%)
Feb 28, 2003 8.512 8.688 8.421 8.646 70,232 +0.16(+1.94%)
Feb 27, 2003 8.512 8.542 8.421 8.481 60,034 +0.00(+0.00%)
Feb 26, 2003 8.633 8.633 8.396 8.481 78,291 -0.14(-1.62%)
Feb 25, 2003 8.542 8.658 8.378 8.621 199,183 +0.11(+1.29%)
Feb 24, 2003 8.621 8.652 8.500 8.512 66,942 -0.04(-0.43%)
Feb 21, 2003 8.621 8.725 8.469 8.548 117,602 +0.00(+0.00%)
Feb 20, 2003 8.603 8.749 8.512 8.548 76,976 -0.14(-1.61%)
Feb 19, 2003 8.749 8.810 8.487 8.688 153,787 -0.10(-1.11%)
Feb 18, 2003 8.725 8.810 8.548 8.785 149,840 +0.07(+0.84%)
Feb 14, 2003 8.487 8.810 8.427 8.712 100,660 +0.21(+2.50%)
Feb 13, 2003 8.536 8.615 8.481 8.500 177,307 +0.02(+0.29%)
Feb 12, 2003 8.700 8.700 8.475 8.475 313,331 -0.22(-2.59%)
Feb 11, 2003 8.384 8.840 8.335 8.700 380,110 +0.36(+4.38%)
Feb 10, 2003 8.548 8.597 8.329 8.335 89,805 -0.15(-1.72%)
Feb 07, 2003 8.755 8.852 8.384 8.481 212,999 -0.27(-3.13%)
Feb 06, 2003 8.366 8.907 8.269 8.755 181,913 +0.52(+6.27%)
Feb 05, 2003 8.269 8.335 8.147 8.238 99,016 -0.02(-0.22%)
Feb 04, 2003 8.208 8.262 8.117 8.256 200,334 -0.04(-0.44%)
Feb 03, 2003 8.378 8.433 8.287 8.293 197,538 -0.07(-0.80%)
Jan 31, 2003 8.457 8.487 8.305 8.360 302,640 -0.01(-0.15%)
Jan 30, 2003 8.530 8.615 8.366 8.372 89,147 -0.16(-1.85%)
Jan 29, 2003 8.627 8.700 8.512 8.530 169,084 -0.14(-1.61%)
Jan 28, 2003 8.639 8.755 8.512 8.670 108,062 +0.08(+0.92%)
Jan 27, 2003 8.512 8.810 8.493 8.591 121,714 +0.08(+0.93%)
Jan 24, 2003 8.755 8.755 8.481 8.512 214,644 -0.15(-1.75%)
Jan 23, 2003 8.694 8.998 8.633 8.664 305,436 -0.01(-0.07%)
Jan 22, 2003 8.348 8.694 8.256 8.670 199,841 +0.33(+3.94%)
Jan 21, 2003 8.226 8.457 8.183 8.342 177,143 +0.15(+1.78%)
Jan 17, 2003 8.396 8.518 8.190 8.196 117,273 -0.26(-3.09%)
Jan 16, 2003 8.311 8.457 8.177 8.457 157,077 +0.15(+1.76%)
Jan 15, 2003 8.269 8.311 8.171 8.311 132,076 +0.13(+1.64%)
Jan 14, 2003 8.104 8.275 8.080 8.177 215,960 +0.07(+0.90%)
Jan 13, 2003 7.965 8.104 7.904 8.104 320,239 +0.20(+2.54%)
Jan 10, 2003 7.952 7.965 7.873 7.904 115,957 +0.00(+0.00%)
Jan 09, 2003 7.952 7.983 7.813 7.904 207,078 -0.02(-0.22%)
Jan 08, 2003 7.971 8.025 7.758 7.921 261,685 -0.17(-2.11%)
Jan 07, 2003 8.123 8.220 8.025 8.092 163,491 +0.01(+0.15%)
Jan 06, 2003 8.147 8.244 8.080 8.080 149,182 -0.07(-0.82%)
Jan 03, 2003 8.208 8.269 8.098 8.147 120,398 -0.06(-0.74%)
Jan 02, 2003 7.910 8.208 7.904 8.208 147,537 +0.24(+2.97%)
Dec 31, 2002 8.117 8.190 7.965 7.971 118,424 +0.01(+0.07%)
Dec 30, 2002 7.964 8.128 7.904 7.965 53,784 +0.06(+0.78%)
Dec 27, 2002 8.080 8.080 7.873 7.904 69,903 -0.15(-1.89%)
Dec 26, 2002 8.305 8.305 7.886 8.056 26,810 -0.16(-1.92%)
Dec 24, 2002 8.269 8.457 8.098 8.214 86,022 +0.04(+0.45%)
Dec 23, 2002 7.782 8.262 7.715 8.177 107,404 +0.22(+2.76%)
Dec 20, 2002 7.782 8.147 7.715 7.958 221,881 +0.21(+2.66%)
Dec 19, 2002 8.208 8.208 7.606 7.752 384,386 -0.35(-4.28%)
Dec 18, 2002 8.208 8.262 7.946 8.098 182,242 -0.10(-1.25%)
Dec 17, 2002 8.457 8.457 8.092 8.201 156,419 -0.12(-1.40%)
Dec 16, 2002 8.360 8.524 8.305 8.317 281,094 +0.05(+0.59%)
Dec 13, 2002 8.348 8.749 8.226 8.269 1,012,530 -0.09(-1.02%)
Dec 12, 2002 8.141 8.390 8.068 8.354 594,425 +0.30(+3.70%)
Dec 11, 2002 7.965 8.141 7.916 8.056 312,015 +0.15(+1.92%)
Dec 10, 2002 7.904 8.019 7.861 7.904 79,443 +0.00(+0.00%)
Dec 09, 2002 8.080 8.086 7.825 7.904 175,827 -0.11(-1.37%)
Dec 06, 2002 7.995 8.135 7.898 8.013 212,670 -0.06(-0.75%)
Dec 05, 2002 7.873 8.086 7.758 8.074 602,156 +0.41(+5.40%)
Dec 04, 2002 7.569 7.661 7.484 7.661 69,574 +0.14(+1.86%)
Dec 03, 2002 7.600 7.600 7.484 7.521 51,152 -0.02(-0.32%)
Dec 02, 2002 7.867 7.873 7.509 7.545 153,952 -0.25(-3.20%)
Nov 29, 2002 7.770 7.837 7.661 7.794 58,225 +0.19(+2.56%)
Nov 27, 2002 7.843 7.843 7.600 7.600 155,103 -0.15(-1.88%)
Nov 26, 2002 7.867 7.867 7.746 7.746 97,535 -0.12(-1.47%)
Nov 25, 2002 7.782 7.904 7.697 7.861 182,571 +0.17(+2.21%)
Nov 22, 2002 7.813 7.819 7.600 7.691 90,956 -0.12(-1.56%)
Nov 21, 2002 7.624 7.813 7.624 7.813 150,169 +0.27(+3.55%)
Nov 20, 2002 7.637 7.661 7.436 7.545 152,471 -0.12(-1.51%)
Nov 19, 2002 7.515 7.782 7.308 7.661 347,872 +0.26(+3.45%)
Nov 18, 2002 7.040 7.934 7.034 7.405 535,213 +0.38(+5.45%)
Nov 15, 2002 6.749 7.028 6.736 7.022 757,753 +0.28(+4.15%)
Nov 14, 2002 6.767 6.840 6.627 6.743 761,207 -0.01(-0.09%)
Nov 13, 2002 7.326 7.351 6.542 6.749 1,144,113 -0.52(-7.19%)
Nov 12, 2002 7.740 7.746 7.211 7.271 889,336 -0.46(-5.90%)
Nov 11, 2002 7.904 7.904 7.691 7.727 181,748 -0.13(-1.70%)
Nov 08, 2002 7.916 7.927 7.800 7.861 175,169 -0.07(-0.92%)
Nov 07, 2002 7.952 8.001 7.515 7.934 1,191,154 +0.03(+0.38%)
Nov 06, 2002 7.922 8.025 7.904 7.904 336,029 -0.01(-0.15%)
Nov 05, 2002 7.855 8.050 7.837 7.916 3,922,322 +0.07(+0.85%)
Nov 04, 2002 7.697 7.873 7.691 7.849 2,150,722 +0.18(+2.38%)
Nov 01, 2002 7.654 7.721 7.642 7.667 442,118 +0.00(+0.00%)
Oct 31, 2002 7.636 7.916 7.601 7.667 491,626 +0.07(+0.88%)
Oct 30, 2002 7.667 7.673 7.375 7.600 1,489,847 -0.09(-1.11%)
Oct 29, 2002 7.904 7.910 7.320 7.685 3,677,413 -0.22(-2.84%)
Oct 28, 2002 7.910 7.934 7.881 7.910 9,056,029 +0.00(+0.00%)
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.