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 (%)
Jun 30, 2011 99.17 102.61 98.79 100.96 2,853,258 +2.34(+2.37%)
Jun 29, 2011 99.30 99.88 97.70 98.62 2,520,475 +0.55(+0.56%)
Jun 28, 2011 94.95 98.44 94.95 98.07 2,794,051 +3.61(+3.82%)
Jun 27, 2011 92.01 95.10 91.64 94.46 2,188,560 +2.09(+2.26%)
Jun 24, 2011 93.48 93.69 91.59 92.37 1,891,762 -1.07(-1.14%)
Jun 23, 2011 92.42 93.48 90.67 93.44 2,745,876 -0.15(-0.17%)
Jun 22, 2011 94.66 95.95 93.51 93.60 1,640,445 -1.66(-1.74%)
Jun 21, 2011 93.29 96.23 92.95 95.26 2,381,919 +2.22(+2.39%)
Jun 20, 2011 92.84 93.55 90.32 93.03 2,544,415 +2.02(+2.22%)
Jun 17, 2011 93.35 93.89 90.93 91.02 3,019,109 -0.39(-0.42%)
Jun 16, 2011 91.33 92.46 90.14 91.40 2,758,029 -0.30(-0.32%)
Jun 15, 2011 92.36 93.67 91.10 91.70 2,179,677 -1.89(-2.02%)
Jun 14, 2011 93.20 94.14 92.44 93.59 2,024,377 +2.31(+2.53%)
Jun 13, 2011 92.94 93.86 90.42 91.28 3,344,660 -1.55(-1.67%)
Jun 10, 2011 94.55 94.84 92.34 92.84 3,229,757 -2.26(-2.37%)
Jun 09, 2011 94.66 95.45 94.04 95.10 3,100,637 +0.42(+0.45%)
Jun 08, 2011 95.79 96.90 94.35 94.67 3,948,550 -1.05(-1.09%)
Jun 07, 2011 100.09 100.58 95.71 95.72 4,600,987 -3.66(-3.69%)
Jun 06, 2011 101.38 101.81 99.32 99.39 2,199,738 -1.48(-1.47%)
Jun 03, 2011 101.82 102.61 100.25 100.87 2,452,020 +1.17(+1.17%)
May 24, 2011 101.07 101.11 99.03 99.70 1,552,731 -0.51(-0.51%)
May 23, 2011 100.33 100.81 98.58 100.21 2,575,843 -1.77(-1.73%)
May 20, 2011 102.88 103.49 101.63 101.97 1,904,916 -1.43(-1.38%)
May 19, 2011 104.10 104.53 102.71 103.40 2,237,688 +0.11(+0.10%)
May 18, 2011 100.71 103.72 100.12 103.30 2,842,099 +2.82(+2.81%)
May 17, 2011 98.88 100.76 98.52 100.48 3,065,375 +1.62(+1.64%)
May 16, 2011 103.01 103.60 98.33 98.85 4,067,130 -4.03(-3.92%)
May 13, 2011 103.56 105.17 102.50 102.88 2,199,498 -0.39(-0.38%)
May 12, 2011 103.81 104.45 102.83 103.28 2,377,904 -1.27(-1.21%)
May 11, 2011 104.98 106.72 103.30 104.54 2,974,955 -0.78(-0.74%)
May 10, 2011 102.39 105.65 102.16 105.32 3,226,474 +3.54(+3.48%)
May 09, 2011 101.64 103.33 101.64 101.78 1,788,626 +0.26(+0.26%)
May 06, 2011 102.66 103.66 101.28 101.52 2,009,245 +0.46(+0.45%)
May 05, 2011 99.91 102.97 99.48 101.07 2,189,149 +0.39(+0.39%)
May 04, 2011 102.48 102.48 98.94 100.67 2,941,262 -2.08(-2.02%)
May 03, 2011 103.89 104.45 101.54 102.75 2,068,424 -1.26(-1.21%)
May 02, 2011 104.06 106.69 103.56 104.01 3,272,971 +0.51(+0.49%)
Apr 29, 2011 102.25 104.93 101.57 103.50 4,202,592 +1.36(+1.34%)
Apr 28, 2011 102.74 103.27 100.75 102.14 2,276,210 -0.74(-0.72%)
Apr 27, 2011 102.93 103.46 101.24 102.87 2,125,344 +0.40(+0.39%)
Apr 26, 2011 103.52 103.55 101.69 102.47 2,353,933 -0.69(-0.67%)
Apr 25, 2011 103.63 104.26 102.05 103.16 1,898,079 -0.38(-0.37%)
Apr 21, 2011 102.69 104.63 101.82 103.54 2,538,507 -0.15(-0.14%)
Apr 20, 2011 100.77 105.00 100.24 103.69 7,863,695 +6.30(+6.47%)
Apr 19, 2011 99.01 99.07 95.98 97.38 4,198,705 -1.10(-1.12%)
Apr 18, 2011 95.75 98.97 94.14 98.48 4,018,404 +1.43(+1.47%)
Apr 15, 2011 94.63 98.39 94.31 97.05 4,226,717 +2.45(+2.59%)
Apr 14, 2011 93.94 95.04 93.48 94.60 1,984,818 -0.13(-0.14%)
Apr 13, 2011 92.60 95.13 92.27 94.73 2,908,618 +3.51(+3.85%)
Apr 12, 2011 91.46 92.04 90.46 91.22 1,744,668 -1.28(-1.39%)
Apr 11, 2011 93.28 93.75 91.74 92.50 1,656,590 -0.42(-0.45%)
Apr 08, 2011 95.16 95.39 92.39 92.93 2,326,338 -1.97(-2.08%)
Apr 07, 2011 94.37 95.57 93.32 94.89 2,343,936 +0.76(+0.80%)
Apr 06, 2011 94.63 96.10 92.77 94.14 3,109,114 +0.81(+0.87%)
Apr 05, 2011 92.88 94.14 92.29 93.32 2,415,443 +0.13(+0.14%)
Apr 04, 2011 94.82 95.63 92.74 93.20 3,167,759 -0.03(-0.04%)
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.