Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Wynn Resorts
(NQ:
WYNN
)
96.79
UNCHANGED
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
11.29
11.29
10.92
11.01
153,441
-0.16(-1.39%)
Apr 29, 2003
11.11
11.28
11.06
11.17
105,587
-0.08(-0.75%)
Apr 28, 2003
10.99
11.27
10.88
11.25
327,260
+0.23(+2.06%)
Apr 25, 2003
10.69
11.27
10.62
11.03
125,192
+0.27(+2.53%)
Apr 24, 2003
10.93
10.95
10.62
10.75
96,479
-0.21(-1.89%)
Apr 23, 2003
10.03
11.08
10.03
10.96
605,894
+0.91(+9.02%)
Apr 22, 2003
10.31
10.31
9.529
10.05
365,389
-0.06(-0.64%)
Apr 21, 2003
10.36
10.36
9.937
10.12
322,474
-0.25(-2.44%)
Apr 17, 2003
10.44
10.51
10.24
10.37
147,112
-0.06(-0.62%)
Apr 16, 2003
10.62
10.62
10.35
10.44
150,354
-0.12(-1.17%)
Apr 15, 2003
10.45
10.63
10.30
10.56
144,488
+0.10(+0.93%)
Apr 14, 2003
10.42
10.56
10.29
10.46
121,178
-0.05(-0.43%)
Apr 11, 2003
10.46
10.51
10.22
10.51
130,132
+0.06(+0.62%)
Apr 10, 2003
10.80
10.80
10.36
10.44
247,760
-0.27(-2.48%)
Apr 09, 2003
10.55
11.19
10.53
10.71
357,053
+0.18(+1.72%)
Apr 08, 2003
10.23
10.55
10.13
10.53
198,208
+0.25(+2.39%)
Apr 07, 2003
9.944
10.29
9.931
10.28
202,839
+0.34(+3.45%)
Apr 04, 2003
9.724
9.976
9.711
9.937
82,741
+0.32(+3.30%)
Apr 03, 2003
9.717
9.749
9.562
9.620
929,140
-0.10(-1.07%)
Apr 02, 2003
9.730
9.918
9.665
9.724
178,449
+0.06(+0.67%)
Apr 01, 2003
9.879
9.976
9.510
9.659
266,593
-0.32(-3.18%)
Mar 31, 2003
9.724
10.04
9.665
9.976
251,774
+0.23(+2.39%)
Mar 28, 2003
9.458
9.879
9.426
9.743
101,111
+0.26(+2.80%)
Mar 27, 2003
9.762
9.762
9.296
9.478
199,968
-0.24(-2.46%)
Mar 26, 2003
9.652
9.957
9.652
9.717
99,721
-0.26(-2.60%)
Mar 25, 2003
9.289
10.04
9.283
9.976
231,860
+0.71(+7.62%)
Mar 24, 2003
9.380
9.380
9.140
9.270
208,551
-0.17(-1.78%)
Mar 21, 2003
9.231
9.451
9.134
9.438
552,946
+0.24(+2.61%)
Mar 20, 2003
9.173
9.257
9.134
9.199
77,840
+0.05(+0.57%)
Mar 19, 2003
9.186
9.199
9.134
9.147
37,202
-0.01(-0.14%)
Mar 18, 2003
9.043
9.199
9.043
9.160
157,409
+0.01(+0.14%)
Mar 17, 2003
9.186
9.192
8.972
9.147
185,204
+0.04(+0.49%)
Mar 14, 2003
9.069
9.199
9.069
9.102
298,121
-0.01(-0.13%)
Mar 13, 2003
8.985
9.153
8.979
9.115
63,290
+0.16(+1.74%)
Mar 12, 2003
9.140
9.160
8.953
8.959
231,860
-0.17(-1.84%)
Mar 11, 2003
9.244
9.244
9.082
9.127
144,179
-0.05(-0.50%)
Mar 10, 2003
9.166
9.264
9.121
9.173
41,216
+0.00(+0.00%)
Mar 07, 2003
9.076
9.199
9.037
9.173
64,217
+0.10(+1.14%)
Mar 06, 2003
8.979
9.102
8.972
9.069
45,075
+0.05(+0.57%)
Mar 05, 2003
9.166
9.166
8.972
9.017
70,237
-0.08(-0.93%)
Mar 04, 2003
9.147
9.160
9.037
9.102
399,195
-0.02(-0.21%)
Mar 03, 2003
9.134
9.289
9.043
9.121
383,450
-0.09(-0.98%)
Feb 28, 2003
9.069
9.257
8.972
9.212
65,915
+0.17(+1.94%)
Feb 27, 2003
9.069
9.102
8.972
9.037
56,344
+0.00(+0.00%)
Feb 26, 2003
9.199
9.199
8.946
9.037
73,479
-0.15(-1.62%)
Feb 25, 2003
9.102
9.225
8.927
9.186
186,939
+0.12(+1.29%)
Feb 24, 2003
9.186
9.218
9.056
9.069
62,827
-0.04(-0.43%)
Feb 21, 2003
9.186
9.296
9.024
9.108
110,373
+0.00(+0.00%)
Feb 20, 2003
9.166
9.322
9.069
9.108
72,244
-0.15(-1.61%)
Feb 19, 2003
9.322
9.387
9.043
9.257
144,334
-0.10(-1.11%)
Feb 18, 2003
9.296
9.387
9.108
9.361
140,629
+0.08(+0.84%)
Feb 14, 2003
9.043
9.387
8.979
9.283
94,473
+0.23(+2.50%)
Feb 13, 2003
9.095
9.179
9.037
9.056
166,408
+0.03(+0.29%)
Feb 12, 2003
9.270
9.270
9.030
9.030
294,071
-0.24(-2.59%)
Feb 11, 2003
8.933
9.419
8.881
9.270
356,744
+0.39(+4.38%)
Feb 10, 2003
9.108
9.160
8.875
8.881
84,284
-0.16(-1.72%)
Feb 07, 2003
9.328
9.432
8.933
9.037
199,906
-0.29(-3.12%)
Feb 06, 2003
8.914
9.490
8.810
9.328
170,731
+0.55(+6.27%)
Feb 05, 2003
8.810
8.881
8.681
8.778
92,929
-0.02(-0.22%)
Feb 04, 2003
8.745
8.804
8.648
8.797
188,020
-0.04(-0.44%)
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
.