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 (%)
Jul 30, 2004 21.40 22.11 21.31 21.75 480,959 +0.30(+1.39%)
Jul 29, 2004 21.19 21.78 21.19 21.45 684,429 +0.18(+0.86%)
Jul 28, 2004 21.80 21.80 21.14 21.27 489,677 -0.50(-2.29%)
Jul 27, 2004 22.16 22.18 21.70 21.77 657,125 -0.27(-1.24%)
Jul 26, 2004 22.04 22.29 21.81 22.04 527,015 +0.05(+0.22%)
Jul 23, 2004 21.58 22.20 21.50 22.00 435,725 +0.32(+1.46%)
Jul 22, 2004 21.97 22.18 21.61 21.68 1,013,732 -0.26(-1.19%)
Jul 21, 2004 21.07 22.27 21.07 21.94 1,506,864 +0.82(+3.89%)
Jul 20, 2004 21.34 21.41 20.91 21.12 603,008 -0.27(-1.25%)
Jul 19, 2004 21.62 21.89 21.27 21.39 858,128 -0.26(-1.18%)
Jul 16, 2004 21.90 21.91 21.63 21.64 305,616 -0.29(-1.30%)
Jul 15, 2004 21.89 22.19 21.62 21.93 633,274 +0.10(+0.47%)
Jul 14, 2004 21.98 22.46 21.75 21.83 771,772 -0.31(-1.40%)
Jul 13, 2004 21.93 22.21 21.93 22.14 483,097 +0.07(+0.30%)
Jul 12, 2004 21.95 22.19 21.73 22.07 402,663 +0.07(+0.30%)
Jul 09, 2004 22.19 22.35 21.81 22.00 489,841 -0.26(-1.15%)
Jul 08, 2004 23.00 23.00 21.98 22.26 776,542 -0.65(-2.84%)
Jul 07, 2004 23.02 23.13 22.80 22.91 328,973 -0.07(-0.29%)
Jul 06, 2004 23.19 23.19 22.88 22.97 348,876 -0.01(-0.05%)
Jul 02, 2004 23.10 23.25 22.99 22.99 331,441 -0.35(-1.51%)
Jul 01, 2004 23.59 23.59 23.13 23.34 447,404 -0.15(-0.62%)
Jun 30, 2004 23.71 23.84 23.47 23.49 364,173 -0.30(-1.28%)
Jun 29, 2004 23.58 23.98 23.41 23.79 581,790 +0.41(+1.77%)
Jun 28, 2004 23.42 24.02 23.25 23.38 700,220 +0.02(+0.10%)
Jun 25, 2004 23.05 23.60 22.99 23.35 1,024,259 +0.44(+1.94%)
Jun 24, 2004 22.98 23.35 22.75 22.91 481,288 -0.07(-0.32%)
Jun 23, 2004 22.73 23.00 22.50 22.98 732,295 +0.37(+1.64%)
Jun 22, 2004 22.75 22.79 22.45 22.61 865,200 -0.17(-0.75%)
Jun 21, 2004 23.50 23.50 22.74 22.78 1,277,405 -0.51(-2.19%)
Jun 18, 2004 23.25 23.53 23.20 23.29 666,500 -0.12(-0.49%)
Jun 17, 2004 23.74 23.88 23.28 23.41 686,239 -0.35(-1.46%)
Jun 16, 2004 24.32 24.32 23.70 23.75 859,279 -0.51(-2.10%)
Jun 15, 2004 24.48 24.61 24.20 24.26 1,921,042 -0.21(-0.87%)
Jun 14, 2004 25.23 25.29 24.39 24.48 1,531,208 -0.80(-3.15%)
Jun 10, 2004 26.18 26.32 25.17 25.27 857,963 -0.88(-3.37%)
Jun 09, 2004 26.26 26.61 25.84 26.15 1,112,589 -0.08(-0.30%)
Jun 08, 2004 26.21 26.42 25.94 26.23 836,580 -0.01(-0.02%)
Jun 07, 2004 25.75 26.34 24.61 26.24 5,012,572 +1.56(+6.31%)
Jun 04, 2004 24.35 24.68 24.08 24.68 1,320,829 +0.43(+1.75%)
Jun 03, 2004 24.38 24.41 24.12 24.26 703,181 -0.10(-0.42%)
Jun 02, 2004 24.44 24.74 23.93 24.36 1,008,140 +0.07(+0.28%)
Jun 01, 2004 23.56 24.43 23.53 24.29 2,285,380 +0.79(+3.36%)
May 28, 2004 23.39 24.09 23.29 23.50 887,242 +0.12(+0.49%)
May 27, 2004 23.73 23.86 22.86 23.39 2,192,774 -0.32(-1.36%)
May 26, 2004 24.18 24.66 23.55 23.71 1,762,970 -0.91(-3.70%)
May 25, 2004 24.68 24.83 24.45 24.62 1,263,752 +0.04(+0.17%)
May 24, 2004 24.83 25.22 24.20 24.58 1,530,056 +0.07(+0.27%)
May 21, 2004 24.71 24.82 24.40 24.51 676,370 -0.04(-0.15%)
May 20, 2004 23.96 24.62 23.96 24.55 1,253,554 +0.49(+2.02%)
May 19, 2004 23.92 24.93 23.86 24.06 1,888,802 +0.45(+1.91%)
May 18, 2004 23.04 23.71 22.86 23.61 1,334,317 +0.97(+4.30%)
May 17, 2004 22.83 22.98 22.21 22.64 1,018,831 -0.38(-1.66%)
May 14, 2004 23.35 23.38 22.77 23.02 465,991 -0.17(-0.73%)
May 13, 2004 23.33 23.36 22.86 23.19 1,222,795 -0.10(-0.44%)
May 12, 2004 23.02 23.40 22.48 23.30 1,198,451 +0.29(+1.27%)
May 11, 2004 22.49 23.01 22.40 23.00 1,283,984 +0.62(+2.77%)
May 10, 2004 23.22 23.25 21.78 22.38 2,223,369 -0.87(-3.74%)
May 07, 2004 23.40 23.55 23.05 23.25 3,051,889 -1.23(-5.02%)
May 06, 2004 24.77 24.77 24.23 24.48 676,205 -0.29(-1.18%)
May 05, 2004 24.52 24.95 24.42 24.77 763,054 +0.46(+1.87%)
May 04, 2004 25.22 25.63 24.23 24.32 2,004,765 -0.97(-3.82%)
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.