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, 2005 35.74 36.02 33.58 34.38 4,436,578 -0.36(-1.05%)
Apr 28, 2005 36.30 36.86 34.10 34.75 4,925,057 -0.77(-2.18%)
Apr 27, 2005 36.37 36.94 34.96 35.52 2,621,207 -1.08(-2.95%)
Apr 26, 2005 35.63 37.75 35.63 36.60 4,404,889 +0.97(+2.72%)
Apr 25, 2005 34.92 36.30 34.52 35.63 4,934,724 +1.20(+3.49%)
Apr 22, 2005 36.13 36.69 33.78 34.43 5,039,135 -1.71(-4.74%)
Apr 21, 2005 36.21 36.50 34.44 36.14 8,274,092 +0.21(+0.60%)
Apr 20, 2005 36.51 37.50 35.77 35.93 8,015,328 -2.55(-6.63%)
Apr 19, 2005 38.93 39.91 38.02 38.48 2,794,072 +0.09(+0.24%)
Apr 18, 2005 39.08 39.42 37.97 38.39 1,775,473 -0.46(-1.19%)
Apr 15, 2005 40.27 40.47 37.67 38.85 5,252,570 -1.52(-3.76%)
Apr 14, 2005 42.23 42.40 40.19 40.37 2,383,432 -1.70(-4.03%)
Apr 13, 2005 41.56 43.25 41.42 42.06 2,997,799 +0.18(+0.43%)
Apr 12, 2005 41.29 41.89 40.43 41.88 2,182,326 +1.27(+3.12%)
Apr 11, 2005 41.00 41.63 40.41 40.62 1,295,157 -0.38(-0.93%)
Apr 08, 2005 42.42 42.53 40.91 41.00 1,780,846 -1.21(-2.86%)
Apr 07, 2005 42.12 43.32 41.60 42.21 2,519,694 +0.61(+1.47%)
Apr 06, 2005 41.34 42.47 41.34 41.60 1,569,129 +0.26(+0.63%)
Apr 05, 2005 41.43 42.42 40.71 41.34 2,954,075 -0.01(-0.03%)
Apr 04, 2005 43.05 43.14 41.15 41.35 4,696,399 -1.54(-3.59%)
Apr 01, 2005 44.03 44.16 42.23 42.89 3,292,198 -1.10(-2.51%)
Mar 31, 2005 44.99 45.01 43.84 43.99 1,736,054 -0.97(-2.17%)
Mar 30, 2005 44.09 45.06 43.79 44.97 1,517,215 +0.78(+1.76%)
Mar 29, 2005 46.10 46.23 44.00 44.19 2,934,460 -2.08(-4.51%)
Mar 28, 2005 46.15 46.64 45.79 46.27 1,148,152 +0.49(+1.08%)
Mar 24, 2005 45.10 46.12 44.88 45.78 1,905,711 +0.88(+1.95%)
Mar 23, 2005 45.28 45.90 44.29 44.90 2,770,840 -0.49(-1.09%)
Mar 22, 2005 46.36 46.76 45.30 45.40 1,444,651 -1.10(-2.37%)
Mar 21, 2005 46.71 47.25 45.94 46.50 1,406,354 -0.21(-0.46%)
Mar 18, 2005 47.28 47.75 46.15 46.71 1,726,906 -0.71(-1.49%)
Mar 17, 2005 46.81 47.77 46.69 47.42 1,632,261 +0.74(+1.58%)
Mar 16, 2005 47.86 49.65 46.25 46.69 5,127,734 -0.63(-1.34%)
Mar 15, 2005 46.95 47.68 46.45 47.32 1,792,360 +0.70(+1.50%)
Mar 14, 2005 46.24 46.97 45.67 46.62 1,183,875 +0.77(+1.69%)
Mar 11, 2005 45.27 47.16 45.27 45.84 1,566,998 +0.49(+1.09%)
Mar 10, 2005 45.64 45.97 44.61 45.35 2,221,695 -0.12(-0.27%)
Mar 09, 2005 46.86 46.88 45.31 45.47 2,326,568 -1.47(-3.14%)
Mar 08, 2005 48.36 48.44 46.69 46.95 2,088,798 -1.27(-2.64%)
Mar 07, 2005 46.82 48.29 46.73 48.22 1,638,547 +1.69(+3.63%)
Mar 04, 2005 46.92 47.10 46.17 46.53 1,430,125 -0.45(-0.97%)
Mar 03, 2005 47.64 47.66 46.37 46.99 1,092,364 -0.39(-0.82%)
Mar 02, 2005 46.68 47.61 46.53 47.38 916,463 +0.64(+1.38%)
Mar 01, 2005 46.75 47.33 46.14 46.73 1,217,208 +0.25(+0.54%)
Feb 28, 2005 47.07 47.50 45.65 46.48 1,243,790 -0.32(-0.68%)
Feb 25, 2005 46.73 46.92 45.22 46.80 1,650,463 +0.10(+0.22%)
Feb 24, 2005 45.46 46.85 44.25 46.69 1,988,706 +0.98(+2.15%)
Feb 23, 2005 46.06 46.28 45.33 45.71 1,366,432 +0.14(+0.31%)
Feb 22, 2005 47.14 47.41 45.45 45.57 1,784,959 -1.67(-3.53%)
Feb 18, 2005 47.55 48.32 46.90 47.24 1,237,420 -0.32(-0.67%)
Feb 17, 2005 48.09 48.71 47.44 47.56 1,595,317 -0.44(-0.91%)
Feb 16, 2005 48.74 48.74 47.73 47.99 1,071,217 -0.36(-0.74%)
Feb 15, 2005 46.76 48.71 46.61 48.35 3,343,813 +1.98(+4.28%)
Feb 14, 2005 45.88 46.90 45.48 46.37 1,405,750 +0.52(+1.14%)
Feb 11, 2005 45.22 46.25 45.10 45.84 1,291,956 +0.59(+1.31%)
Feb 10, 2005 45.28 45.59 44.37 45.25 1,196,628 +0.28(+0.62%)
Feb 09, 2005 45.85 46.30 44.63 44.97 1,358,477 -0.95(-2.06%)
Feb 08, 2005 46.16 46.42 45.29 45.92 2,148,069 -0.38(-0.83%)
Feb 07, 2005 45.46 46.44 45.17 46.31 2,198,838 +1.17(+2.59%)
Feb 04, 2005 43.78 45.14 43.60 45.14 1,561,267 +1.36(+3.12%)
Feb 03, 2005 43.95 44.28 43.36 43.77 1,003,802 -0.39(-0.88%)
Feb 02, 2005 43.84 44.64 43.63 44.16 2,040,430 +0.48(+1.10%)
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.