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 (%)
Feb 28, 2011 86.82 87.48 85.32 86.68 1,695,687 +0.77(+0.89%)
Feb 25, 2011 85.19 87.05 84.70 85.91 1,723,494 +1.80(+2.14%)
Feb 24, 2011 84.70 85.18 82.73 84.11 2,217,644 -0.74(-0.87%)
Feb 23, 2011 86.83 87.43 82.05 84.85 3,732,338 -1.93(-2.22%)
Feb 22, 2011 88.87 89.51 86.52 86.78 2,556,287 -3.26(-3.63%)
Feb 18, 2011 90.58 90.92 89.23 90.04 1,806,029 -0.54(-0.59%)
Feb 17, 2011 90.37 91.30 89.94 90.58 1,833,009 +0.41(+0.45%)
Feb 16, 2011 91.05 91.38 89.67 90.17 2,013,755 -0.23(-0.25%)
Feb 15, 2011 89.92 91.31 89.55 90.39 2,250,843 +0.18(+0.20%)
Feb 14, 2011 90.94 91.16 89.56 90.22 2,947,184 -0.81(-0.89%)
Feb 11, 2011 84.27 91.22 83.56 91.03 8,005,793 +6.31(+7.45%)
Feb 10, 2011 85.19 86.30 84.44 84.72 4,535,500 -0.97(-1.14%)
Feb 09, 2011 84.30 86.31 83.64 85.69 3,419,865 +0.95(+1.12%)
Feb 08, 2011 84.50 86.65 83.73 84.74 6,375,747 +1.53(+1.84%)
Feb 07, 2011 82.36 84.08 81.48 83.21 2,890,792 -0.04(-0.04%)
Feb 04, 2011 83.25 84.08 82.77 83.25 3,118,668 -0.94(-1.12%)
Feb 03, 2011 83.95 85.32 83.12 84.19 3,407,435 +0.37(+0.45%)
Feb 02, 2011 84.25 84.40 82.95 83.82 2,005,994 -0.22(-0.26%)
Feb 01, 2011 82.50 84.26 81.44 84.03 3,184,587 +2.01(+2.45%)
Jan 31, 2011 80.92 82.79 80.88 82.03 2,544,790 +1.28(+1.59%)
Jan 28, 2011 84.22 85.14 80.66 80.74 3,105,813 -3.07(-3.67%)
Jan 27, 2011 83.70 84.61 82.43 83.82 2,384,397 +0.15(+0.18%)
Jan 26, 2011 81.58 84.08 80.98 83.67 2,837,449 +2.71(+3.34%)
Jan 25, 2011 80.90 81.17 79.30 80.96 2,589,999 -0.39(-0.49%)
Jan 24, 2011 81.88 82.40 80.73 81.36 2,055,127 -0.40(-0.49%)
Jan 21, 2011 82.19 83.26 81.36 81.76 2,181,766 -0.20(-0.25%)
Jan 20, 2011 82.88 83.27 80.38 81.96 2,826,856 -1.37(-1.64%)
Jan 19, 2011 83.55 85.45 82.68 83.33 3,485,469 -0.48(-0.57%)
Jan 18, 2011 84.97 85.84 83.39 83.81 2,378,334 +0.03(+0.03%)
Jan 14, 2011 82.07 83.78 81.97 83.78 2,384,200 +1.48(+1.80%)
Jan 13, 2011 83.49 84.03 82.04 82.30 3,334,207 -0.04(-0.05%)
Jan 12, 2011 83.03 83.35 81.48 82.34 2,793,223 -0.22(-0.26%)
Jan 11, 2011 84.44 84.54 82.03 82.56 3,338,239 -1.14(-1.36%)
Jan 10, 2011 83.25 84.38 82.24 83.70 3,092,960 -0.02(-0.03%)
Jan 07, 2011 81.55 84.14 81.36 83.72 5,626,129 +2.86(+3.54%)
Jan 06, 2011 80.33 81.12 79.36 80.85 2,909,060 +0.59(+0.73%)
Jan 05, 2011 78.65 80.87 78.65 80.27 3,722,645 +1.02(+1.29%)
Jan 04, 2011 77.15 79.32 77.10 79.25 5,185,428 +2.40(+3.12%)
Jan 03, 2011 74.92 76.92 74.80 76.85 4,501,531 +3.63(+4.96%)
Dec 31, 2010 71.62 73.47 71.11 73.22 1,971,381 +1.50(+2.09%)
Dec 30, 2010 72.05 72.33 71.23 71.72 1,111,918 -0.63(-0.88%)
Dec 29, 2010 72.07 72.72 71.66 72.35 2,439,145 +0.65(+0.90%)
Dec 28, 2010 72.25 72.59 71.21 71.70 1,018,723 -0.30(-0.42%)
Dec 27, 2010 72.32 72.34 70.87 72.01 1,487,875 -0.62(-0.85%)
Dec 23, 2010 73.41 73.75 72.28 72.63 1,347,894 -0.71(-0.96%)
Dec 22, 2010 74.90 74.92 73.06 73.33 1,872,803 -1.35(-1.80%)
Dec 21, 2010 75.26 75.41 74.14 74.68 2,299,219 +0.10(+0.13%)
Dec 20, 2010 74.74 75.45 74.18 74.58 3,060,772 +0.58(+0.78%)
Dec 17, 2010 74.72 75.62 73.65 74.00 3,417,155 -0.45(-0.61%)
Dec 16, 2010 72.89 75.45 72.64 74.45 5,643,779 +3.42(+4.81%)
Dec 15, 2010 70.33 71.87 70.13 71.03 5,081,529 +0.80(+1.14%)
Dec 14, 2010 70.71 71.70 69.95 70.23 2,802,195 -0.47(-0.66%)
Dec 13, 2010 72.11 72.32 70.62 70.69 2,247,865 -0.52(-0.73%)
Dec 10, 2010 71.90 71.90 70.70 71.22 2,044,246 -0.25(-0.36%)
Dec 09, 2010 71.79 72.97 71.36 71.47 2,433,452 -0.06(-0.09%)
Dec 08, 2010 71.77 72.12 70.84 71.53 3,075,848 -0.01(-0.02%)
Dec 07, 2010 73.99 74.04 71.45 71.55 3,034,302 -1.05(-1.45%)
Dec 06, 2010 72.58 73.03 72.25 72.60 2,100,173 -0.27(-0.37%)
Dec 03, 2010 72.27 74.01 72.18 72.87 3,463,323 -0.09(-0.13%)
Dec 02, 2010 74.08 74.83 71.72 72.96 6,584,702 -0.93(-1.26%)
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.