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 (%)
Apr 30, 2004 24.40 24.87 23.96 24.28 1,276,253 +0.05(+0.20%)
Apr 29, 2004 23.62 24.27 23.62 24.23 642,321 +0.54(+2.26%)
Apr 28, 2004 24.23 24.24 23.58 23.69 1,532,524 -0.54(-2.21%)
Apr 27, 2004 24.17 24.44 24.12 24.23 690,515 -0.02(-0.10%)
Apr 26, 2004 23.85 24.49 23.81 24.25 870,957 +0.41(+1.71%)
Apr 23, 2004 23.67 23.90 23.61 23.84 706,964 +0.13(+0.56%)
Apr 22, 2004 22.66 23.81 22.59 23.71 986,427 +1.06(+4.70%)
Apr 21, 2004 22.65 22.76 22.43 22.65 439,015 +0.10(+0.46%)
Apr 20, 2004 22.35 22.86 22.28 22.54 480,466 +0.07(+0.32%)
Apr 19, 2004 22.09 22.49 22.04 22.47 205,115 +0.33(+1.48%)
Apr 16, 2004 21.49 22.14 21.25 22.14 456,286 +0.65(+3.03%)
Apr 15, 2004 22.31 22.56 21.24 21.49 825,230 -0.77(-3.47%)
Apr 14, 2004 22.08 22.74 21.92 22.26 428,323 -0.05(-0.25%)
Apr 13, 2004 22.71 22.96 22.29 22.32 557,939 -0.28(-1.24%)
Apr 12, 2004 22.67 22.94 22.20 22.60 452,503 +0.20(+0.90%)
Apr 08, 2004 22.51 22.73 22.08 22.40 403,321 -0.15(-0.67%)
Apr 07, 2004 22.82 22.82 22.31 22.55 709,760 -0.22(-0.96%)
Apr 06, 2004 22.37 23.02 22.32 22.77 882,472 +0.37(+1.66%)
Apr 05, 2004 21.28 22.63 21.24 22.40 1,275,266 +1.11(+5.23%)
Apr 02, 2004 21.13 21.38 21.10 21.28 763,054 +0.25(+1.19%)
Apr 01, 2004 21.39 21.45 21.04 21.04 2,825,226 -0.24(-1.14%)
Mar 31, 2004 21.13 21.48 20.94 21.28 925,896 +0.01(+0.03%)
Mar 30, 2004 20.96 21.45 20.82 21.27 858,456 -0.28(-1.30%)
Mar 29, 2004 21.86 22.01 21.39 21.55 716,011 -0.26(-1.20%)
Mar 26, 2004 21.86 22.27 21.71 21.81 855,331 -0.04(-0.19%)
Mar 25, 2004 21.89 21.93 21.55 21.86 534,582 -0.03(-0.14%)
Mar 24, 2004 20.66 22.11 20.60 21.89 1,060,611 +1.23(+5.97%)
Mar 23, 2004 21.06 21.07 20.46 20.65 909,612 -0.30(-1.45%)
Mar 22, 2004 21.43 21.43 20.69 20.96 939,548 -0.57(-2.65%)
Mar 19, 2004 21.89 21.92 21.31 21.53 553,169 -0.38(-1.72%)
Mar 18, 2004 22.01 22.18 21.59 21.90 608,436 -0.30(-1.37%)
Mar 17, 2004 21.43 22.40 21.36 22.21 1,240,395 +0.82(+3.84%)
Mar 16, 2004 21.37 21.89 21.27 21.39 976,394 +0.15(+0.69%)
Mar 15, 2004 21.95 22.06 21.09 21.24 1,086,929 -0.71(-3.21%)
Mar 12, 2004 21.67 22.09 21.45 21.95 1,269,345 +0.15(+0.70%)
Mar 11, 2004 23.67 23.71 21.76 21.80 1,630,229 -2.01(-8.45%)
Mar 10, 2004 23.72 24.32 23.44 23.81 1,322,803 +0.01(+0.05%)
Mar 09, 2004 23.83 23.95 23.41 23.80 987,743 +0.11(+0.46%)
Mar 08, 2004 23.87 24.48 23.47 23.69 788,221 -0.12(-0.51%)
Mar 05, 2004 23.25 23.93 23.18 23.81 593,139 +0.40(+1.71%)
Mar 04, 2004 23.16 23.47 22.75 23.41 645,775 +0.36(+1.56%)
Mar 03, 2004 22.88 23.10 22.50 23.05 552,840 +0.24(+1.04%)
Mar 02, 2004 23.05 23.31 22.57 22.81 887,571 -0.04(-0.16%)
Mar 01, 2004 21.86 23.18 21.86 22.85 1,295,498 +0.75(+3.41%)
Feb 27, 2004 21.26 22.21 21.17 22.09 1,303,558 +0.87(+4.10%)
Feb 26, 2004 20.43 21.26 19.94 21.22 1,557,855 +0.95(+4.68%)
Feb 25, 2004 20.28 20.52 19.96 20.28 688,377 +0.15(+0.72%)
Feb 24, 2004 20.29 20.37 19.97 20.13 603,173 -0.20(-0.99%)
Feb 23, 2004 20.69 20.96 19.98 20.33 954,188 -0.45(-2.17%)
Feb 20, 2004 21.63 21.80 20.52 20.78 1,073,441 -0.91(-4.18%)
Feb 19, 2004 21.83 21.99 21.64 21.69 256,270 -0.13(-0.58%)
Feb 18, 2004 22.20 22.20 21.33 21.81 1,532,524 -0.24(-1.11%)
Feb 17, 2004 21.89 22.42 21.83 22.06 1,049,919 +0.21(+0.97%)
Feb 13, 2004 21.08 21.93 21.08 21.84 909,941 +0.78(+3.69%)
Feb 12, 2004 21.10 21.17 20.58 21.07 972,610 +0.15(+0.73%)
Feb 11, 2004 20.79 21.34 20.53 20.91 913,231 +0.02(+0.09%)
Feb 10, 2004 21.40 21.44 20.70 20.90 1,375,768 -0.54(-2.52%)
Feb 09, 2004 19.91 21.44 19.87 21.44 2,083,884 +1.50(+7.50%)
Feb 06, 2004 19.16 19.97 18.85 19.94 722,261 +0.77(+4.03%)
Feb 05, 2004 18.81 19.31 18.81 19.17 1,245,659 +0.30(+1.61%)
Feb 04, 2004 18.48 19.13 18.40 18.86 1,090,218 +0.35(+1.90%)
Feb 03, 2004 18.00 18.63 17.93 18.51 756,804 +0.29(+1.57%)
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.