Skip to main content

Wynn Resorts (NQ: WYNN )

78.78 -1.22 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 65.56 68.34 65.31 67.93 3,262,572 +2.10(+3.19%)
Jan 30, 2007 66.12 66.38 65.08 65.83 1,508,481 -0.16(-0.25%)
Jan 29, 2007 66.49 66.86 65.16 66.00 2,284,762 +0.40(+0.61%)
Jan 26, 2007 65.35 66.17 64.13 65.60 2,144,476 +0.55(+0.85%)
Jan 25, 2007 67.09 67.36 64.84 65.04 2,140,694 -2.10(-3.13%)
Jan 24, 2007 65.39 67.69 64.75 67.15 3,069,112 +2.21(+3.41%)
Jan 23, 2007 64.81 65.76 64.11 64.94 2,614,306 +0.19(+0.29%)
Jan 22, 2007 64.42 65.03 63.31 64.75 2,413,649 +0.53(+0.83%)
Jan 19, 2007 62.95 64.59 62.18 64.21 3,420,404 +1.14(+1.80%)
Jan 18, 2007 64.81 65.11 62.48 63.07 2,789,001 -1.22(-1.90%)
Jan 17, 2007 65.25 65.44 64.07 64.30 3,346,278 -1.21(-1.85%)
Jan 16, 2007 63.32 65.62 63.29 65.51 3,992,545 +1.98(+3.12%)
Jan 12, 2007 63.18 63.83 62.33 63.52 2,633,674 +0.35(+0.55%)
Jan 11, 2007 61.85 63.52 60.56 63.18 4,932,454 +0.89(+1.43%)
Jan 10, 2007 59.94 62.58 58.79 62.28 4,517,781 +2.04(+3.38%)
Jan 09, 2007 60.43 60.94 59.05 60.25 2,258,014 +0.24(+0.40%)
Jan 08, 2007 59.29 60.80 58.81 60.01 2,976,858 +1.11(+1.89%)
Jan 05, 2007 58.53 59.43 58.22 58.90 2,757,885 +0.35(+0.59%)
Jan 04, 2007 58.66 58.83 57.42 58.55 1,765,585 +0.02(+0.04%)
Jan 03, 2007 57.38 59.49 57.18 58.53 3,124,220 +1.47(+2.58%)
Dec 29, 2006 56.60 57.24 56.58 57.06 1,186,549 +0.09(+0.15%)
Dec 28, 2006 57.00 57.10 56.24 56.97 1,908,809 -0.03(-0.05%)
Dec 27, 2006 55.69 57.39 55.45 57.00 2,722,211 +1.69(+3.06%)
Dec 26, 2006 54.59 55.42 54.42 55.31 1,811,701 +0.60(+1.10%)
Dec 22, 2006 54.80 55.35 53.65 54.71 2,896,126 -1.11(-1.99%)
Dec 21, 2006 56.48 56.50 55.06 55.82 1,680,272 -0.60(-1.06%)
Dec 20, 2006 56.92 57.92 56.08 56.42 2,300,401 -0.72(-1.27%)
Dec 19, 2006 56.84 57.45 56.54 57.14 2,456,794 -0.04(-0.07%)
Dec 18, 2006 57.71 58.48 56.93 57.18 3,457,244 +0.11(+0.19%)
Dec 15, 2006 58.05 58.81 56.83 57.07 3,597,530 -0.69(-1.19%)
Dec 14, 2006 56.87 58.61 56.71 57.76 2,888,228 +0.89(+1.57%)
Dec 13, 2006 57.79 58.11 56.45 56.87 3,401,090 -0.55(-0.96%)
Dec 12, 2006 59.17 59.34 57.00 57.42 4,055,104 -1.90(-3.20%)
Dec 11, 2006 58.55 59.85 58.37 59.32 3,758,488 +1.11(+1.90%)
Dec 08, 2006 58.47 59.20 57.86 58.21 2,637,089 -0.27(-0.46%)
Dec 07, 2006 57.98 59.64 57.51 58.48 4,933,038 +0.69(+1.19%)
Dec 06, 2006 56.94 58.82 56.44 57.79 5,114,938 +0.65(+1.14%)
Dec 05, 2006 56.52 57.68 55.32 57.14 4,953,426 +1.03(+1.83%)
Dec 04, 2006 54.41 56.96 54.25 56.11 5,401,266 +2.89(+5.44%)
Dec 01, 2006 53.61 53.80 52.42 53.22 2,449,217 -0.19(-0.35%)
Nov 30, 2006 53.77 54.45 53.24 53.41 2,291,631 -0.36(-0.68%)
Nov 29, 2006 54.34 55.41 53.41 53.77 2,631,186 -0.52(-0.96%)
Nov 28, 2006 53.72 54.65 53.04 54.30 2,624,320 +0.40(+0.73%)
Nov 27, 2006 54.52 56.02 53.60 53.90 3,714,036 -0.83(-1.51%)
Nov 24, 2006 54.72 54.89 53.93 54.73 1,727,518 -0.74(-1.33%)
Nov 22, 2006 57.12 57.26 54.75 55.46 3,027,954 +0.47(+0.86%)
Nov 21, 2006 55.21 55.82 54.37 54.99 2,830,587 +0.30(+0.54%)
Nov 20, 2006 54.47 56.30 53.88 54.69 5,815,545 -2.54(-4.43%)
Nov 17, 2006 56.72 57.60 56.02 57.23 5,992,936 -0.38(-0.65%)
Nov 16, 2006 56.58 58.67 56.31 57.60 8,282,344 +1.85(+3.33%)
Nov 15, 2006 55.76 58.53 55.10 55.75 8,333,686 +0.25(+0.45%)
Nov 14, 2006 53.53 55.79 52.94 55.50 6,248,017 +1.59(+2.95%)
Nov 13, 2006 52.16 54.29 52.12 53.91 10,433,523 +3.94(+7.88%)
Nov 10, 2006 47.78 50.31 47.26 49.97 4,709,420 +2.06(+4.30%)
Nov 09, 2006 46.91 49.14 46.91 47.91 4,966,095 +1.00(+2.14%)
Nov 08, 2006 46.02 47.41 45.77 46.90 6,626,421 +1.39(+3.06%)
Nov 07, 2006 45.95 46.20 45.17 45.51 3,103,398 -0.24(-0.52%)
Nov 06, 2006 45.53 46.31 45.53 45.75 3,102,585 +1.10(+2.46%)
Nov 03, 2006 44.07 44.71 44.05 44.65 1,439,681 +0.45(+1.02%)
Nov 02, 2006 43.95 44.49 43.59 44.20 1,795,986 +0.01(+0.01%)
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.