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 (%)
Apr 29, 2011 102.85 105.55 102.17 104.11 4,177,827 +1.37(+1.34%)
Apr 28, 2011 103.35 103.88 101.35 102.74 2,262,797 -0.74(-0.72%)
Apr 27, 2011 103.54 104.07 101.84 103.48 2,112,820 +0.40(+0.39%)
Apr 26, 2011 104.14 104.16 102.30 103.08 2,340,062 -0.69(-0.67%)
Apr 25, 2011 104.25 104.88 102.65 103.77 1,886,894 -0.38(-0.36%)
Apr 21, 2011 103.30 105.25 102.43 104.15 2,523,549 -0.15(-0.14%)
Apr 20, 2011 101.37 105.62 100.83 104.30 7,817,358 +6.34(+6.47%)
Apr 19, 2011 99.60 99.66 96.55 97.96 4,173,964 -1.11(-1.12%)
Apr 18, 2011 96.32 99.56 94.70 99.07 3,994,726 +1.44(+1.47%)
Apr 15, 2011 95.19 98.98 94.87 97.63 4,201,811 +2.47(+2.59%)
Apr 14, 2011 94.50 95.60 94.03 95.16 1,973,122 -0.13(-0.14%)
Apr 13, 2011 93.15 95.69 92.81 95.29 2,891,479 +3.53(+3.85%)
Apr 12, 2011 92.00 92.59 90.99 91.76 1,734,387 -1.29(-1.39%)
Apr 11, 2011 93.84 94.31 92.28 93.05 1,646,829 -0.42(-0.45%)
Apr 08, 2011 95.73 95.95 92.93 93.48 2,312,630 -1.98(-2.08%)
Apr 07, 2011 94.93 96.13 93.87 95.46 2,330,125 +0.76(+0.80%)
Apr 06, 2011 95.19 96.67 93.32 94.70 3,090,793 +0.82(+0.87%)
Apr 05, 2011 93.43 94.70 92.84 93.88 2,401,210 +0.13(+0.14%)
Apr 04, 2011 95.39 96.20 93.29 93.75 3,149,093 -0.04(-0.04%)
Apr 01, 2011 91.66 95.79 91.46 93.79 5,404,911 +4.12(+4.60%)
Mar 31, 2011 89.28 90.23 88.20 89.66 2,025,689 -0.35(-0.39%)
Mar 30, 2011 89.20 90.06 88.52 90.01 2,040,738 +1.26(+1.41%)
Mar 29, 2011 88.27 89.55 87.43 88.76 1,616,842 +0.54(+0.61%)
Mar 28, 2011 90.03 90.06 87.88 88.22 2,200,885 -1.35(-1.50%)
Mar 25, 2011 88.98 90.66 88.16 89.57 2,990,167 +1.97(+2.25%)
Mar 24, 2011 86.02 88.01 85.84 87.60 3,026,745 +2.31(+2.70%)
Mar 23, 2011 83.66 85.49 82.15 85.30 2,732,027 +1.81(+2.16%)
Mar 22, 2011 86.21 87.03 83.35 83.49 4,808,674 -2.36(-2.75%)
Mar 21, 2011 84.47 86.47 82.77 85.85 3,583,026 +3.74(+4.55%)
Mar 18, 2011 84.75 84.75 82.07 82.12 2,931,522 -1.21(-1.46%)
Mar 17, 2011 84.55 84.59 83.05 83.33 1,804,213 +0.80(+0.97%)
Mar 16, 2011 84.39 85.36 82.18 82.53 3,799,123 -2.91(-3.41%)
Mar 15, 2011 84.73 86.00 82.65 85.44 3,475,740 -1.99(-2.27%)
Mar 14, 2011 86.36 87.69 85.04 87.43 2,551,646 +0.14(+0.16%)
Mar 11, 2011 85.84 87.64 85.06 87.29 2,523,104 +0.49(+0.57%)
Mar 10, 2011 89.23 89.23 86.31 86.79 3,338,272 -3.53(-3.90%)
Mar 09, 2011 89.34 90.87 88.51 90.32 2,389,944 +0.73(+0.81%)
Mar 08, 2011 89.28 90.59 88.73 89.59 2,314,602 +0.47(+0.52%)
Mar 07, 2011 92.68 92.75 87.79 89.13 3,160,531 -3.11(-3.37%)
Mar 04, 2011 92.04 93.25 91.02 92.24 2,998,540 +0.20(+0.21%)
Mar 03, 2011 89.37 92.43 89.37 92.04 3,452,407 +3.14(+3.53%)
Mar 02, 2011 88.67 89.54 87.81 88.90 2,537,916 +0.18(+0.20%)
Mar 01, 2011 87.26 88.89 86.44 88.72 4,750,571 +2.04(+2.36%)
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%)
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.