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 (%)
Oct 31, 2008 29.48 38.24 28.26 36.72 10,729,554 +8.45(+29.89%)
Oct 30, 2008 27.39 29.48 25.72 28.27 8,076,848 +3.31(+13.28%)
Oct 29, 2008 20.88 27.35 20.86 24.96 10,266,469 +4.97(+24.85%)
Oct 28, 2008 20.98 21.39 17.06 19.99 9,287,589 -0.35(-1.73%)
Oct 27, 2008 21.89 22.28 19.77 20.34 5,753,191 -1.90(-8.55%)
Oct 24, 2008 23.45 25.16 22.25 22.25 6,078,379 -3.52(-13.66%)
Oct 23, 2008 27.91 28.27 23.91 25.77 4,924,392 -2.43(-8.63%)
Oct 22, 2008 29.26 30.68 26.98 28.20 2,973,884 -1.66(-5.57%)
Oct 21, 2008 31.93 33.44 29.66 29.86 3,897,099 -2.00(-6.28%)
Oct 20, 2008 35.58 35.83 31.16 31.86 3,060,867 -3.11(-8.88%)
Oct 17, 2008 31.49 36.19 30.65 34.97 3,670,094 +3.03(+9.48%)
Oct 16, 2008 30.09 32.47 27.55 31.94 4,356,210 +1.97(+6.57%)
Oct 15, 2008 37.09 38.06 29.91 29.97 3,768,429 -6.02(-16.72%)
Oct 14, 2008 37.63 41.14 34.69 35.99 5,065,774 -2.54(-6.58%)
Oct 13, 2008 38.04 38.66 36.54 38.53 2,765,511 +2.37(+6.54%)
Oct 10, 2008 33.13 37.59 31.01 36.16 5,247,697 +1.97(+5.76%)
Oct 09, 2008 37.48 39.51 33.45 34.19 3,235,661 -2.41(-6.58%)
Oct 08, 2008 34.50 40.13 34.34 36.60 4,393,537 +0.12(+0.33%)
Oct 07, 2008 42.07 42.07 35.98 36.48 4,454,369 -4.72(-11.47%)
Oct 06, 2008 41.55 41.65 34.87 41.20 6,278,028 -1.61(-3.76%)
Oct 03, 2008 45.29 45.56 42.71 42.81 3,185,429 -2.08(-4.63%)
Oct 02, 2008 46.57 46.57 42.71 44.89 4,244,055 -3.86(-7.92%)
Oct 01, 2008 48.80 50.88 48.35 48.75 2,490,775 -0.88(-1.78%)
Sep 30, 2008 47.88 50.91 47.88 49.64 2,537,168 +2.26(+4.76%)
Sep 29, 2008 49.98 52.40 47.22 47.38 3,754,030 -4.28(-8.29%)
Sep 26, 2008 52.17 52.29 49.25 51.66 3,422,348 -0.77(-1.46%)
Sep 25, 2008 54.69 55.25 52.29 52.43 2,047,471 -1.14(-2.12%)
Sep 24, 2008 53.59 55.94 52.46 53.56 2,172,402 -0.02(-0.05%)
Sep 23, 2008 54.44 55.51 52.78 53.59 2,225,246 -0.63(-1.17%)
Sep 22, 2008 56.63 57.76 54.07 54.22 2,312,347 -3.53(-6.12%)
Sep 19, 2008 59.03 63.25 53.99 57.75 6,112,380 +1.53(+2.73%)
Sep 18, 2008 50.77 57.97 48.26 56.22 6,574,119 +7.24(+14.78%)
Sep 17, 2008 50.68 52.06 48.89 48.98 3,702,545 -2.91(-5.60%)
Sep 16, 2008 51.58 53.01 48.76 51.89 4,773,249 +1.02(+2.00%)
Sep 15, 2008 50.83 53.69 50.51 50.87 3,128,053 -2.32(-4.37%)
Sep 12, 2008 52.44 54.43 51.68 53.19 2,445,532 +0.10(+0.19%)
Sep 11, 2008 49.02 54.01 48.14 53.09 5,077,763 +3.14(+6.28%)
Sep 10, 2008 53.06 53.06 48.95 49.95 5,779,343 -1.86(-3.59%)
Sep 09, 2008 54.58 54.83 51.76 51.81 2,786,130 -3.02(-5.51%)
Sep 08, 2008 56.06 56.84 52.73 54.83 2,855,895 +0.62(+1.14%)
Sep 05, 2008 54.65 54.69 51.76 54.21 3,496,615 -0.73(-1.33%)
Sep 04, 2008 57.15 57.75 54.18 54.94 2,634,697 -2.72(-4.72%)
Sep 03, 2008 57.70 59.47 56.60 57.67 1,954,981 -0.24(-0.41%)
Sep 02, 2008 60.47 61.41 57.39 57.90 2,160,050 -0.11(-0.19%)
Aug 29, 2008 57.62 58.84 56.84 58.01 1,812,299 -0.35(-0.60%)
Aug 28, 2008 56.68 58.97 56.30 58.37 2,085,192 +2.44(+4.37%)
Aug 27, 2008 55.80 57.08 54.78 55.92 2,105,086 +0.13(+0.23%)
Aug 26, 2008 55.64 57.83 55.20 55.79 1,802,679 -0.02(-0.03%)
Aug 25, 2008 57.02 57.56 55.13 55.81 3,149,567 -2.33(-4.02%)
Aug 22, 2008 55.93 58.32 55.45 58.15 3,242,819 +3.30(+6.02%)
Aug 21, 2008 56.48 57.22 54.72 54.85 3,699,037 -0.98(-1.75%)
Aug 20, 2008 58.49 59.27 55.48 55.82 4,131,162 -2.57(-4.40%)
Aug 19, 2008 58.91 58.97 55.65 58.40 6,326,366 -2.64(-4.32%)
Aug 18, 2008 64.59 65.21 60.19 61.04 2,615,069 -3.39(-5.26%)
Aug 15, 2008 64.60 66.80 64.00 64.42 2,491,581 -0.72(-1.11%)
Aug 14, 2008 62.31 65.66 61.71 65.15 3,310,335 +2.69(+4.30%)
Aug 13, 2008 64.87 65.48 61.33 62.46 3,795,362 -3.42(-5.19%)
Aug 12, 2008 67.88 70.22 64.88 65.87 4,724,797 -3.84(-5.51%)
Aug 11, 2008 65.78 72.80 65.05 69.72 5,955,079 +4.30(+6.57%)
Aug 08, 2008 61.82 66.12 61.21 65.42 3,592,392 +3.51(+5.68%)
Aug 07, 2008 62.46 63.78 61.11 61.90 3,639,897 -2.08(-3.25%)
Aug 06, 2008 60.62 64.39 58.56 63.98 3,110,176 +3.70(+6.14%)
Aug 05, 2008 58.21 61.71 57.83 60.28 4,560,066 +2.92(+5.09%)
Aug 04, 2008 58.17 58.49 55.82 57.36 2,061,396 -0.75(-1.29%)
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.