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 (%)
Jan 31, 2008 70.21 75.77 68.84 74.68 3,076,175 +3.41(+4.78%)
Jan 30, 2008 72.21 73.52 71.05 71.27 2,261,261 -1.45(-1.99%)
Jan 29, 2008 72.90 73.95 70.87 72.72 2,300,884 +1.06(+1.48%)
Jan 28, 2008 67.87 72.27 66.90 71.66 2,836,033 +4.10(+6.07%)
Jan 25, 2008 70.97 73.07 67.36 67.56 2,900,550 -3.14(-4.44%)
Jan 24, 2008 71.68 71.99 68.62 70.70 3,199,348 -0.72(-1.01%)
Jan 23, 2008 64.75 73.07 63.65 71.42 4,616,458 +5.68(+8.65%)
Jan 22, 2008 62.64 66.21 62.58 65.73 3,427,851 -0.14(-0.22%)
Jan 21, 2008 63.03 66.45 61.92 65.88 6,167,869 +0.00(+0.00%)
Jan 18, 2008 63.03 66.45 61.92 65.88 6,167,561 +2.95(+4.69%)
Jan 17, 2008 67.36 67.94 62.69 62.93 4,947,062 -3.75(-5.63%)
Jan 16, 2008 63.55 68.42 63.28 66.68 5,278,288 +3.26(+5.14%)
Jan 15, 2008 64.55 65.30 62.27 63.42 4,049,072 -2.14(-3.27%)
Jan 14, 2008 67.21 67.72 64.38 65.56 4,113,196 -1.03(-1.55%)
Jan 11, 2008 69.74 70.40 66.45 66.60 3,072,098 -4.19(-5.92%)
Jan 10, 2008 70.38 71.86 68.20 70.79 4,064,221 +0.47(+0.67%)
Jan 09, 2008 69.40 70.49 67.22 70.31 3,546,852 +2.44(+3.60%)
Jan 08, 2008 68.36 71.41 66.90 67.87 4,304,649 +0.18(+0.27%)
Jan 07, 2008 69.34 69.45 66.58 67.69 3,644,123 -0.64(-0.93%)
Jan 04, 2008 67.35 70.47 66.01 68.32 4,725,548 -0.31(-0.45%)
Jan 03, 2008 71.12 71.12 67.40 68.64 3,745,822 -2.40(-3.38%)
Jan 02, 2008 73.24 74.68 70.38 71.04 2,509,381 -1.79(-2.45%)
Jan 01, 2008 74.83 74.90 72.80 72.83 1,683,936 +0.00(+0.00%)
Dec 31, 2007 74.83 74.90 72.80 72.83 1,683,320 -2.33(-3.09%)
Dec 28, 2007 75.95 75.95 74.14 75.15 1,473,413 +0.73(+0.98%)
Dec 27, 2007 76.68 78.86 74.05 74.42 2,275,417 -2.00(-2.62%)
Dec 26, 2007 73.40 76.54 72.99 76.42 2,099,703 +2.85(+3.88%)
Dec 24, 2007 74.40 74.82 73.56 73.57 1,005,608 -1.28(-1.71%)
Dec 21, 2007 75.73 76.30 73.72 74.85 3,555,591 -0.74(-0.98%)
Dec 20, 2007 78.50 79.21 74.29 75.59 3,552,817 -1.03(-1.35%)
Dec 19, 2007 72.25 77.74 71.77 76.62 4,273,525 +3.66(+5.01%)
Dec 18, 2007 74.70 75.42 72.44 72.97 2,401,043 -1.24(-1.67%)
Dec 17, 2007 75.75 77.39 74.04 74.21 2,666,471 -2.34(-3.06%)
Dec 14, 2007 76.02 78.18 76.02 76.55 1,995,842 -0.82(-1.06%)
Dec 13, 2007 76.62 77.74 76.36 77.37 1,634,653 +0.66(+0.85%)
Dec 12, 2007 78.40 79.74 75.72 76.72 3,054,979 -0.94(-1.21%)
Dec 11, 2007 81.05 81.44 77.29 77.66 2,357,017 -3.15(-3.90%)
Dec 10, 2007 81.67 82.45 80.53 80.81 1,730,355 -0.12(-0.14%)
Dec 07, 2007 80.47 82.48 80.47 80.92 1,649,135 +0.49(+0.61%)
Dec 06, 2007 78.72 80.52 77.85 80.44 1,955,997 +1.16(+1.47%)
Dec 05, 2007 80.72 81.02 78.42 79.27 2,369,157 +0.05(+0.06%)
Dec 04, 2007 78.37 81.03 77.29 79.23 2,724,404 +0.86(+1.09%)
Dec 03, 2007 82.29 82.29 77.64 78.37 3,480,900 -4.07(-4.94%)
Nov 30, 2007 83.63 84.43 81.52 82.44 2,641,052 -0.06(-0.08%)
Nov 29, 2007 85.45 86.06 82.17 82.51 2,848,759 -3.07(-3.58%)
Nov 28, 2007 83.74 87.51 83.17 85.57 3,464,367 +0.75(+0.89%)
Nov 27, 2007 84.96 85.61 83.30 84.82 4,686,445 +0.00(+0.00%)
Nov 26, 2007 88.54 88.58 84.44 84.82 2,702,657 -2.89(-3.30%)
Nov 23, 2007 88.26 88.33 85.95 87.71 1,352,991 -0.16(-0.18%)
Nov 21, 2007 85.08 89.58 84.37 87.87 3,704,821 +2.04(+2.38%)
Nov 20, 2007 83.86 87.68 83.03 85.83 6,395,425 +4.66(+5.74%)
Nov 19, 2007 84.43 85.20 81.04 81.17 3,443,804 -6.18(-7.08%)
Nov 16, 2007 85.54 88.30 85.23 87.35 2,602,523 +2.70(+3.18%)
Nov 15, 2007 84.53 87.17 82.94 84.66 3,138,346 -0.27(-0.31%)
Nov 14, 2007 90.08 90.76 84.43 84.93 3,283,615 -4.52(-5.05%)
Nov 13, 2007 84.88 89.82 84.78 89.45 2,766,939 +5.31(+6.31%)
Nov 12, 2007 88.14 89.51 83.18 84.14 3,039,981 -4.44(-5.01%)
Nov 09, 2007 86.96 90.97 84.99 88.58 3,454,711 +0.21(+0.24%)
Nov 08, 2007 90.80 90.80 85.61 88.37 3,530,874 -1.54(-1.71%)
Nov 07, 2007 91.06 91.76 89.43 89.91 2,497,027 -2.90(-3.13%)
Nov 06, 2007 95.58 96.16 90.74 92.81 3,098,151 -1.62(-1.72%)
Nov 05, 2007 94.30 96.00 92.50 94.43 3,039,671 -2.60(-2.68%)
Nov 02, 2007 96.12 98.33 92.60 97.03 5,288,507 -3.60(-3.58%)
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.