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 (%)
Jan 31, 2011 80.91 82.79 80.88 82.02 2,544,917 +1.28(+1.59%)
Jan 28, 2011 84.21 85.14 80.66 80.74 3,105,968 -3.07(-3.67%)
Jan 27, 2011 83.69 84.60 82.42 83.81 2,384,516 +0.15(+0.18%)
Jan 26, 2011 81.58 84.07 80.98 83.66 2,837,590 +2.71(+3.34%)
Jan 25, 2011 80.90 81.17 79.29 80.96 2,590,128 -0.39(-0.49%)
Jan 24, 2011 81.88 82.39 80.73 81.35 2,055,229 -0.40(-0.49%)
Jan 21, 2011 82.18 83.25 81.36 81.75 2,181,875 -0.20(-0.25%)
Jan 20, 2011 82.87 83.26 80.38 81.96 2,826,997 -1.37(-1.64%)
Jan 19, 2011 83.54 85.45 82.68 83.33 3,485,643 -0.48(-0.57%)
Jan 18, 2011 84.96 85.84 83.39 83.80 2,378,453 +0.03(+0.03%)
Jan 14, 2011 82.06 83.78 81.97 83.78 2,384,319 +1.48(+1.80%)
Jan 13, 2011 83.49 84.03 82.04 82.30 3,334,373 -0.04(-0.05%)
Jan 12, 2011 83.02 83.35 81.47 82.34 2,793,362 -0.22(-0.26%)
Jan 11, 2011 84.43 84.54 82.03 82.56 3,338,405 -1.14(-1.36%)
Jan 10, 2011 83.25 84.38 82.23 83.69 3,093,114 -0.02(-0.03%)
Jan 07, 2011 81.55 84.14 81.35 83.71 5,626,410 +2.86(+3.54%)
Jan 06, 2011 80.32 81.12 79.36 80.85 2,909,206 +0.59(+0.73%)
Jan 05, 2011 78.65 80.86 78.65 80.27 3,722,831 +1.02(+1.29%)
Jan 04, 2011 77.14 79.32 77.09 79.24 5,185,687 +2.40(+3.12%)
Jan 03, 2011 74.91 76.92 74.79 76.85 4,501,755 +3.63(+4.96%)
Dec 31, 2010 71.62 73.47 71.11 73.21 1,971,479 +1.50(+2.09%)
Dec 30, 2010 72.05 72.33 71.23 71.71 1,111,973 -0.63(-0.88%)
Dec 29, 2010 72.07 72.71 71.66 72.35 2,439,267 +0.65(+0.90%)
Dec 28, 2010 72.24 72.59 71.21 71.70 1,018,774 -0.30(-0.42%)
Dec 27, 2010 72.31 72.34 70.87 72.00 1,487,949 -0.62(-0.85%)
Dec 23, 2010 73.41 73.75 72.28 72.62 1,347,962 -0.70(-0.96%)
Dec 22, 2010 74.89 74.91 73.06 73.33 1,872,896 -1.35(-1.80%)
Dec 21, 2010 75.25 75.41 74.14 74.67 2,299,334 +0.10(+0.13%)
Dec 20, 2010 74.74 75.44 74.17 74.58 3,060,925 +0.58(+0.78%)
Dec 17, 2010 74.72 75.62 73.64 74.00 3,417,325 -0.45(-0.61%)
Dec 16, 2010 72.88 75.44 72.64 74.45 5,644,061 +3.42(+4.81%)
Dec 15, 2010 70.32 71.87 70.13 71.03 5,081,782 +0.80(+1.14%)
Dec 14, 2010 70.70 71.69 69.95 70.23 2,802,334 -0.47(-0.66%)
Dec 13, 2010 72.11 72.31 70.62 70.69 2,247,977 -0.52(-0.73%)
Dec 10, 2010 71.90 71.90 70.70 71.21 2,044,348 -0.25(-0.36%)
Dec 09, 2010 71.78 72.97 71.36 71.47 2,433,574 -0.06(-0.09%)
Dec 08, 2010 71.77 72.11 70.84 71.53 3,076,001 -0.01(-0.02%)
Dec 07, 2010 73.98 74.03 71.44 71.54 3,034,454 -1.05(-1.45%)
Dec 06, 2010 72.57 73.03 72.24 72.59 2,100,277 -0.27(-0.37%)
Dec 03, 2010 72.27 74.00 72.18 72.86 3,463,496 -0.09(-0.13%)
Dec 02, 2010 74.07 74.82 71.71 72.95 6,585,031 -0.93(-1.26%)
Dec 01, 2010 73.68 74.98 72.83 73.88 7,247,506 +2.60(+3.65%)
Nov 30, 2010 71.25 72.97 71.14 71.28 3,856,830 -0.80(-1.11%)
Nov 29, 2010 71.91 72.47 70.78 72.08 2,489,039 +0.10(+0.14%)
Nov 26, 2010 71.97 72.97 71.92 71.98 881,004 -0.75(-1.04%)
Nov 24, 2010 72.92 72.74 72.74 72.74 2,228,280 +1.06(+1.49%)
Nov 23, 2010 72.70 72.86 71.21 71.67 2,600,920 -2.51(-3.38%)
Nov 22, 2010 72.81 74.71 72.07 74.18 3,082,071 +1.57(+2.16%)
Nov 19, 2010 71.45 73.12 71.39 72.62 5,459,535 +1.44(+2.02%)
Nov 18, 2010 70.50 72.13 69.84 71.18 4,848,050 +2.25(+3.27%)
Nov 17, 2010 70.77 71.34 68.77 68.92 5,405,047 -1.67(-2.37%)
Nov 16, 2010 72.46 73.87 70.13 70.60 4,855,250 -2.40(-3.29%)
Nov 15, 2010 73.17 74.87 72.93 73.00 3,141,643 +0.48(+0.67%)
Nov 12, 2010 74.52 74.68 71.94 72.52 3,999,474 -2.33(-3.11%)
Nov 11, 2010 73.81 75.22 73.75 74.84 2,597,107 +0.20(+0.27%)
Nov 10, 2010 74.57 75.25 73.21 74.64 3,439,362 +0.25(+0.33%)
Nov 09, 2010 76.76 76.76 73.82 74.39 4,812,047 -1.75(-2.30%)
Nov 08, 2010 73.80 76.39 73.25 76.14 8,036,445 +2.27(+3.07%)
Nov 05, 2010 73.51 75.42 73.51 73.87 7,485,795 +0.36(+0.49%)
Nov 04, 2010 71.86 74.20 70.73 73.51 8,269,502 +0.90(+1.24%)
Nov 03, 2010 71.33 73.46 70.88 72.61 8,106,667 -0.93(-1.27%)
Nov 02, 2010 72.99 74.45 71.11 73.54 9,240,336 +2.16(+3.03%)
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.