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 31, 2012 70.65 71.12 69.69 70.25 1,909,132 -0.60(-0.85%)
Jul 30, 2012 70.75 72.36 70.21 70.85 2,426,369 -0.04(-0.06%)
Jul 27, 2012 69.99 71.07 69.81 70.89 2,683,000 +1.51(+2.17%)
Jul 26, 2012 69.51 69.63 67.16 69.39 4,366,605 +0.23(+0.33%)
Jul 25, 2012 69.46 70.06 68.25 69.16 2,314,019 -0.16(-0.23%)
Jul 24, 2012 71.31 71.54 68.58 69.31 3,568,059 -1.51(-2.13%)
Jul 23, 2012 71.06 71.18 70.06 70.82 2,490,865 -1.71(-2.35%)
Jul 20, 2012 73.47 74.48 72.47 72.52 2,489,550 -1.75(-2.36%)
Jul 19, 2012 71.95 74.63 71.45 74.28 3,000,588 +2.51(+3.50%)
Jul 18, 2012 71.73 75.23 70.45 71.76 6,961,573 -0.80(-1.10%)
Jul 17, 2012 72.63 73.24 71.24 72.56 3,107,814 +0.69(+0.95%)
Jul 16, 2012 71.57 72.82 71.05 71.88 2,802,383 +0.16(+0.23%)
Jul 13, 2012 72.17 72.29 70.88 71.71 3,473,909 -0.39(-0.55%)
Jul 12, 2012 74.20 74.72 71.89 72.11 3,766,761 -2.90(-3.87%)
Jul 11, 2012 74.49 76.75 74.10 75.01 2,971,553 +0.31(+0.41%)
Jul 10, 2012 74.98 75.79 74.13 74.70 3,599,613 +0.16(+0.22%)
Jul 09, 2012 74.45 75.42 73.97 74.54 3,001,906 -0.51(-0.68%)
Jul 06, 2012 75.19 75.28 73.81 75.04 3,199,448 -0.84(-1.11%)
Jul 05, 2012 75.26 76.24 73.37 75.89 3,798,930 +0.20(+0.27%)
Jul 03, 2012 76.01 76.54 75.03 75.69 1,810,697 -0.45(-0.59%)
Jul 02, 2012 76.47 77.94 75.71 76.13 2,601,762 -1.17(-1.51%)
Jun 29, 2012 77.72 78.26 76.68 77.30 3,015,897 +1.27(+1.68%)
Jun 28, 2012 75.80 76.94 74.83 76.03 2,405,351 -0.29(-0.38%)
Jun 27, 2012 76.60 77.26 75.99 76.32 2,481,966 +0.27(+0.35%)
Jun 26, 2012 75.79 76.71 74.87 76.05 2,740,037 -0.01(-0.02%)
Jun 25, 2012 75.41 76.57 75.28 76.07 2,269,523 -0.94(-1.22%)
Jun 22, 2012 76.49 77.62 75.90 77.00 3,229,778 +0.95(+1.24%)
Jun 21, 2012 78.38 80.17 75.98 76.06 4,014,740 -2.12(-2.71%)
Jun 20, 2012 78.52 78.59 76.77 78.17 2,086,098 +0.28(+0.35%)
Jun 19, 2012 75.08 78.32 75.08 77.90 2,866,757 +3.12(+4.18%)
Jun 18, 2012 73.71 75.28 73.05 74.78 2,301,087 +0.60(+0.80%)
Jun 15, 2012 74.52 74.95 73.84 74.18 2,459,372 -0.72(-0.96%)
Jun 14, 2012 73.71 75.36 73.22 74.89 2,669,874 +0.22(+0.29%)
Jun 13, 2012 75.07 76.22 74.50 74.68 2,500,373 -0.95(-1.25%)
Jun 12, 2012 75.48 75.80 74.08 75.63 3,517,217 +1.45(+1.95%)
Jun 11, 2012 78.38 78.74 74.08 74.18 4,328,968 -3.49(-4.49%)
Jun 08, 2012 75.98 77.79 75.27 77.67 1,745,166 +1.17(+1.53%)
Jun 07, 2012 78.91 79.75 76.25 76.50 2,430,404 -0.95(-1.22%)
Jun 06, 2012 76.26 78.03 76.10 77.44 2,738,793 +2.18(+2.89%)
Jun 05, 2012 72.58 75.50 72.29 75.27 3,900,107 +2.10(+2.87%)
Jun 04, 2012 72.41 73.56 71.41 73.17 3,522,476 +0.59(+0.81%)
Jun 01, 2012 74.38 74.95 71.94 72.58 4,488,964 -4.22(-5.49%)
May 31, 2012 77.58 77.85 74.66 76.80 3,781,401 -1.13(-1.44%)
May 30, 2012 78.81 79.10 76.83 77.92 3,804,769 -0.04(-0.06%)
May 29, 2012 77.18 78.85 76.94 77.97 2,003,043 +1.92(+2.52%)
May 25, 2012 76.80 77.81 75.65 76.05 1,855,428 -0.89(-1.15%)
May 24, 2012 78.00 78.60 76.09 76.94 2,139,214 -0.32(-0.41%)
May 23, 2012 76.18 77.60 75.28 77.26 2,575,485 +0.38(+0.49%)
May 22, 2012 77.43 78.48 75.81 76.88 3,007,561 -0.76(-0.98%)
May 21, 2012 76.34 77.76 73.23 77.64 4,347,745 +1.66(+2.19%)
May 18, 2012 76.04 79.51 75.57 75.98 4,118,064 +0.30(+0.40%)
May 17, 2012 78.14 79.02 75.47 75.68 3,477,073 -2.25(-2.89%)
May 16, 2012 79.47 80.37 77.74 77.93 3,177,166 -1.03(-1.31%)
May 15, 2012 80.26 81.06 78.77 78.96 3,511,692 -1.22(-1.52%)
May 14, 2012 82.34 82.48 80.06 80.18 4,333,637 -3.57(-4.26%)
May 11, 2012 83.40 85.58 82.74 83.74 3,319,925 -0.26(-0.31%)
May 10, 2012 86.80 86.97 83.97 84.00 3,290,802 -1.57(-1.84%)
May 09, 2012 86.74 87.36 84.52 85.58 4,475,855 -2.86(-3.24%)
May 08, 2012 91.41 91.42 86.30 88.44 6,249,834 -4.42(-4.76%)
May 07, 2012 93.59 94.64 92.53 92.86 4,005,516 -1.64(-1.73%)
May 04, 2012 95.44 96.09 94.16 94.50 2,995,828 -2.34(-2.41%)
May 03, 2012 99.24 99.59 96.33 96.84 2,343,182 -2.30(-2.32%)
May 02, 2012 102.36 102.57 99.04 99.13 5,285,897 -0.79(-0.79%)
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.