Wynn Resorts (NQ: WYNN )

133.32 USD +0.43 (+0.32%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 108.10 116.67 106.00 114.98 1,997,898 +5.25(+4.78%)
Jan 30, 2008 111.18 113.20 109.39 109.73 1,468,632 -2.23(-1.99%)
Jan 29, 2008 112.24 113.86 109.12 111.96 1,494,366 +1.63(+1.48%)
Jan 28, 2008 104.50 111.27 103.00 110.33 1,841,932 +6.31(+6.07%)
Jan 25, 2008 109.28 112.50 103.71 104.02 1,883,834 -4.83(-4.44%)
Jan 24, 2008 110.36 110.85 105.66 108.85 2,077,896 -1.11(-1.01%)
Jan 23, 2008 99.70 112.50 98.00 109.96 2,998,273 +8.75(+8.65%)
Jan 22, 2008 96.44 101.94 96.36 101.21 2,226,303 -0.22(-0.22%)
Jan 21, 2008 97.05 102.32 95.34 101.43 4,005,875 +0.00(+0.00%)
Jan 18, 2008 97.05 102.32 95.34 101.43 4,005,675 +4.54(+4.69%)
Jan 17, 2008 103.72 104.61 96.52 96.89 3,212,992 -5.78(-5.63%)
Jan 16, 2008 97.85 105.35 97.44 102.67 3,428,115 +5.02(+5.14%)
Jan 15, 2008 99.39 100.54 95.88 97.65 2,629,770 -3.30(-3.27%)
Jan 14, 2008 103.49 104.27 99.12 100.95 2,671,417 -1.59(-1.55%)
Jan 11, 2008 107.38 108.40 102.31 102.54 1,995,250 -6.45(-5.92%)
Jan 10, 2008 108.37 110.64 105.01 108.99 2,639,609 +0.73(+0.67%)
Jan 09, 2008 106.86 108.54 103.50 108.26 2,303,591 +3.76(+3.60%)
Jan 08, 2008 105.25 109.95 103.01 104.50 2,795,761 +0.28(+0.27%)
Jan 07, 2008 106.76 106.93 102.52 104.22 2,366,766 -0.98(-0.93%)
Jan 04, 2008 103.70 108.50 101.63 105.20 3,069,124 -0.48(-0.45%)
Jan 03, 2008 109.50 109.50 103.77 105.68 2,432,817 -3.70(-3.38%)
Jan 02, 2008 112.77 114.98 108.37 109.38 1,629,780 -2.75(-2.45%)
Jan 01, 2008 115.22 115.33 112.09 112.13 1,093,674 +0.00(+0.00%)
Dec 31, 2007 115.22 115.33 112.09 112.13 1,093,274 -3.58(-3.09%)
Dec 28, 2007 116.94 116.94 114.15 115.71 956,945 +1.12(+0.98%)
Dec 27, 2007 118.07 121.42 114.02 114.59 1,477,826 -3.08(-2.62%)
Dec 26, 2007 113.02 117.85 112.38 117.67 1,363,704 +4.39(+3.88%)
Dec 24, 2007 114.55 115.20 113.26 113.28 653,117 -1.97(-1.71%)
Dec 21, 2007 116.60 117.48 113.51 115.25 2,309,267 -1.14(-0.98%)
Dec 20, 2007 120.86 121.96 114.39 116.39 2,307,465 -1.59(-1.35%)
Dec 19, 2007 111.24 119.69 110.50 117.98 2,775,547 +5.63(+5.01%)
Dec 18, 2007 115.02 116.12 111.53 112.35 1,559,417 -1.91(-1.67%)
Dec 17, 2007 116.64 119.16 114.00 114.26 1,731,806 -3.61(-3.06%)
Dec 14, 2007 117.05 120.38 117.05 117.87 1,296,249 -1.26(-1.06%)
Dec 13, 2007 117.98 119.69 117.57 119.13 1,061,666 +1.01(+0.86%)
Dec 12, 2007 120.72 122.77 116.59 118.12 1,984,132 -1.45(-1.21%)
Dec 11, 2007 124.80 125.40 119.00 119.57 1,530,823 -4.85(-3.90%)
Dec 10, 2007 125.74 126.95 124.00 124.42 1,123,822 -0.18(-0.14%)
Dec 07, 2007 123.90 127.00 123.90 124.60 1,071,072 +0.75(+0.61%)
Dec 06, 2007 121.21 123.98 119.86 123.85 1,270,371 +1.79(+1.47%)
Dec 05, 2007 124.29 124.74 120.75 122.06 1,538,708 +0.07(+0.06%)
Dec 04, 2007 120.67 124.77 119.00 121.99 1,769,432 +1.32(+1.09%)
Dec 03, 2007 126.70 126.70 119.54 120.67 2,260,757 -6.27(-4.94%)
Nov 30, 2007 128.77 130.00 125.52 126.94 1,715,297 -0.10(-0.08%)
Nov 29, 2007 131.57 132.50 126.52 127.04 1,850,197 -4.72(-3.58%)
Nov 28, 2007 128.94 134.74 128.05 131.76 2,250,019 +1.16(+0.89%)
Nov 27, 2007 130.81 131.82 128.25 130.60 3,043,728 +0.00(+0.00%)
Nov 26, 2007 136.32 136.39 130.02 130.60 1,755,308 -4.45(-3.30%)
Nov 23, 2007 135.89 136.00 132.34 135.05 878,734 -0.25(-0.18%)
Nov 21, 2007 131.00 137.93 129.90 135.30 2,406,188 +3.14(+2.38%)
Nov 20, 2007 129.12 135.00 127.84 132.16 4,153,667 +7.18(+5.74%)
Nov 19, 2007 130.00 131.19 124.78 124.98 2,236,664 -9.52(-7.08%)
Nov 16, 2007 131.71 135.96 131.23 134.50 1,690,273 +4.15(+3.18%)
Nov 15, 2007 130.15 134.22 127.71 130.35 2,038,277 -0.41(-0.31%)
Nov 14, 2007 138.70 139.75 130.00 130.76 2,132,625 -6.96(-5.05%)
Nov 13, 2007 130.69 138.29 130.53 137.72 1,797,057 +8.17(+6.31%)
Nov 12, 2007 135.71 137.82 128.07 129.55 1,974,391 -6.83(-5.01%)
Nov 09, 2007 133.89 140.07 130.86 136.38 2,243,748 +0.32(+0.24%)
Nov 08, 2007 139.80 139.80 131.82 136.06 2,293,214 -2.37(-1.71%)
Nov 07, 2007 140.20 141.29 137.70 138.43 1,621,756 -4.47(-3.13%)
Nov 06, 2007 147.16 148.06 139.71 142.90 2,012,171 -2.50(-1.72%)
Nov 05, 2007 145.20 147.81 142.43 145.40 1,974,190 -4.00(-2.68%)
Nov 02, 2007 148.00 151.40 142.58 149.40 3,434,752 -5.54(-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.