Skip to main content

Wynn Resorts (NQ: WYNN )

102.27 +0.47 (+0.47%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 42.16 42.41 41.67 41.94 1,835,233 -0.09(-0.22%)
Jan 30, 2006 41.05 42.44 41.05 42.03 1,782,445 +1.16(+2.83%)
Jan 27, 2006 38.86 41.49 38.84 40.88 2,033,007 +1.86(+4.76%)
Jan 26, 2006 38.96 39.68 38.41 39.02 2,643,982 +1.65(+4.41%)
Jan 25, 2006 37.44 37.99 37.03 37.37 2,038,470 -0.10(-0.28%)
Jan 24, 2006 37.33 37.73 36.94 37.47 1,114,037 +0.12(+0.33%)
Jan 23, 2006 38.44 38.59 36.84 37.35 1,041,395 -0.82(-2.16%)
Jan 20, 2006 36.70 38.59 36.57 38.18 3,007,415 +2.14(+5.93%)
Jan 19, 2006 36.08 36.92 35.77 36.04 1,405,446 -0.08(-0.22%)
Jan 18, 2006 36.96 37.51 36.08 36.12 1,160,363 -0.84(-2.27%)
Jan 17, 2006 37.73 38.32 36.77 36.96 951,043 -0.94(-2.49%)
Jan 13, 2006 37.43 38.09 37.20 37.90 1,116,774 +0.35(+0.93%)
Jan 12, 2006 37.79 37.93 37.38 37.55 1,397,898 -0.36(-0.94%)
Jan 11, 2006 36.97 38.40 36.77 37.90 1,963,289 +1.10(+3.00%)
Jan 10, 2006 36.57 37.47 36.50 36.80 1,698,369 +0.05(+0.12%)
Jan 09, 2006 35.53 37.39 35.32 36.75 2,589,310 +1.66(+4.72%)
Jan 06, 2006 35.20 35.59 34.72 35.10 1,040,588 +0.33(+0.95%)
Jan 05, 2006 35.04 35.18 34.42 34.77 972,248 -0.21(-0.59%)
Jan 04, 2006 34.92 35.18 34.06 34.97 1,466,318 -0.06(-0.19%)
Jan 03, 2006 35.62 35.71 34.19 35.04 2,503,983 -0.58(-1.64%)
Dec 30, 2005 35.57 36.45 35.40 35.62 917,221 -0.16(-0.45%)
Dec 29, 2005 35.55 36.44 35.48 35.79 567,758 +0.08(+0.22%)
Dec 28, 2005 35.70 36.40 35.23 35.71 543,978 +0.01(+0.02%)
Dec 27, 2005 35.53 36.05 35.44 35.70 621,887 +0.17(+0.48%)
Dec 23, 2005 35.81 36.01 35.38 35.53 621,145 -0.19(-0.53%)
Dec 22, 2005 35.97 36.01 35.53 35.72 710,658 -0.16(-0.45%)
Dec 21, 2005 35.11 36.55 35.11 35.88 1,066,455 +0.63(+1.79%)
Dec 20, 2005 35.29 36.03 35.06 35.25 965,555 +0.19(+0.54%)
Dec 19, 2005 36.07 36.60 35.01 35.07 1,118,790 -0.55(-1.55%)
Dec 16, 2005 35.43 36.03 35.21 35.62 2,142,802 +0.16(+0.46%)
Dec 15, 2005 35.86 36.08 35.07 35.45 1,064,053 -0.29(-0.82%)
Dec 14, 2005 36.30 36.51 35.51 35.75 2,136,140 -0.56(-1.56%)
Dec 13, 2005 37.21 37.70 36.15 36.31 1,660,800 -0.97(-2.60%)
Dec 12, 2005 36.96 37.42 36.37 37.28 1,152,991 +0.45(+1.23%)
Dec 09, 2005 36.50 37.09 35.44 36.83 1,056,951 +0.34(+0.94%)
Dec 08, 2005 36.41 37.29 36.19 36.48 1,456,167 +0.12(+0.32%)
Dec 07, 2005 36.47 37.05 36.01 36.36 694,302 -0.03(-0.09%)
Dec 06, 2005 36.37 36.90 36.24 36.40 894,248 +0.23(+0.63%)
Dec 05, 2005 36.31 36.68 35.52 36.17 1,185,921 -0.20(-0.55%)
Dec 02, 2005 36.92 37.16 36.18 36.37 885,373 -0.60(-1.62%)
Dec 01, 2005 36.55 37.78 36.55 36.97 1,253,808 +0.71(+1.95%)
Nov 30, 2005 37.80 37.93 36.03 36.26 1,924,972 -1.16(-3.09%)
Nov 29, 2005 37.96 38.13 37.42 37.42 1,741,710 -0.54(-1.42%)
Nov 28, 2005 38.94 39.72 37.70 37.96 1,849,733 -1.03(-2.65%)
Nov 25, 2005 38.97 39.45 38.84 38.99 382,415 -0.03(-0.07%)
Nov 23, 2005 38.77 39.94 38.57 39.01 1,911,680 +0.14(+0.37%)
Nov 22, 2005 37.67 39.21 36.95 38.87 2,840,755 +1.23(+3.28%)
Nov 21, 2005 35.32 37.67 35.32 37.64 3,167,371 +2.30(+6.51%)
Nov 18, 2005 35.61 35.61 34.92 35.34 2,947,970 +0.06(+0.17%)
Nov 17, 2005 33.75 35.31 33.64 35.28 1,635,732 +1.68(+5.01%)
Nov 16, 2005 34.12 34.42 33.49 33.60 942,347 -0.46(-1.35%)
Nov 15, 2005 34.62 35.10 33.84 34.06 1,359,438 -0.69(-1.98%)
Nov 14, 2005 33.55 34.77 33.55 34.75 1,682,444 +1.25(+3.72%)
Nov 11, 2005 33.81 34.01 33.17 33.50 925,495 -0.21(-0.62%)
Nov 10, 2005 32.64 34.25 32.05 33.71 2,515,312 +1.14(+3.49%)
Nov 09, 2005 32.60 32.85 32.40 32.57 1,159,019 +0.10(+0.30%)
Nov 08, 2005 33.12 33.41 32.23 32.47 1,211,808 -0.70(-2.11%)
Nov 07, 2005 32.75 33.36 32.34 33.18 2,021,036 +0.74(+2.28%)
Nov 04, 2005 32.47 32.57 32.06 32.43 1,964,781 -0.05(-0.14%)
Nov 03, 2005 31.24 32.68 30.95 32.48 5,006,254 +0.23(+0.70%)
Nov 02, 2005 30.53 33.29 30.40 32.25 4,624,317 +1.82(+6.00%)
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.