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, 2008 48.04 50.12 47.22 49.46 5,702,527 +0.94(+1.93%)
Jun 27, 2008 49.86 50.20 47.82 48.52 7,965,748 -2.24(-4.42%)
Jun 26, 2008 52.02 52.46 50.55 50.77 5,244,531 -2.43(-4.56%)
Jun 25, 2008 51.74 53.78 51.63 53.19 3,446,225 +1.51(+2.93%)
Jun 24, 2008 52.54 52.54 50.84 51.68 5,707,575 -1.05(-1.99%)
Jun 23, 2008 54.41 54.41 52.71 52.73 3,442,880 -1.02(-1.89%)
Jun 20, 2008 55.69 55.97 52.93 53.75 6,927,276 -2.62(-4.65%)
Jun 19, 2008 56.26 56.72 54.34 56.37 4,763,900 -0.43(-0.75%)
Jun 18, 2008 57.36 58.23 56.53 56.79 5,071,082 -1.02(-1.76%)
Jun 17, 2008 57.42 57.96 56.63 57.81 3,505,750 +0.41(+0.71%)
Jun 16, 2008 55.39 58.23 55.17 57.40 3,886,567 +1.35(+2.41%)
Jun 13, 2008 54.95 56.05 54.74 56.05 2,404,452 +1.94(+3.58%)
Jun 12, 2008 53.96 55.34 53.70 54.11 3,733,944 +0.30(+0.55%)
Jun 11, 2008 53.48 54.83 52.89 53.81 6,269,782 +0.33(+0.63%)
Jun 10, 2008 53.40 54.84 52.71 53.48 5,768,557 -1.82(-3.29%)
Jun 09, 2008 57.60 58.54 54.49 55.30 4,225,884 -2.33(-4.05%)
Jun 06, 2008 60.19 60.37 57.50 57.63 4,462,940 -3.00(-4.95%)
Jun 05, 2008 60.36 61.61 59.95 60.63 2,024,689 +0.32(+0.52%)
Jun 04, 2008 60.54 62.62 59.66 60.32 3,020,347 -0.20(-0.33%)
Jun 03, 2008 61.04 61.04 59.62 60.52 3,819,029 -0.15(-0.25%)
Jun 02, 2008 61.38 61.38 60.00 60.67 2,586,805 -0.15(-0.24%)
May 30, 2008 61.92 62.38 60.82 60.82 2,048,662 -1.22(-1.96%)
May 29, 2008 60.86 62.55 60.37 62.03 1,702,478 +1.33(+2.19%)
May 28, 2008 59.99 61.16 59.70 60.70 2,852,739 -0.10(-0.16%)
May 27, 2008 60.50 62.21 60.23 60.80 2,630,487 +0.16(+0.26%)
May 26, 2008 62.31 62.62 60.04 60.64 2,886,021 +0.00(+0.00%)
May 23, 2008 62.31 62.62 60.04 60.64 2,885,856 -1.76(-2.82%)
May 22, 2008 61.96 63.73 61.83 62.40 1,634,307 +0.61(+0.99%)
May 21, 2008 63.53 67.02 60.89 61.78 4,109,966 -2.10(-3.29%)
May 20, 2008 65.66 65.91 63.59 63.89 2,172,971 -2.03(-3.08%)
May 19, 2008 66.20 67.48 65.35 65.92 1,908,557 -0.67(-1.00%)
May 16, 2008 66.54 66.85 65.27 66.59 2,345,416 +0.33(+0.50%)
May 15, 2008 63.72 66.38 63.24 66.25 2,237,648 +2.23(+3.49%)
May 14, 2008 62.51 64.56 62.47 64.02 2,384,414 +1.63(+2.61%)
May 13, 2008 63.27 63.41 61.59 62.39 2,150,107 -0.75(-1.18%)
May 12, 2008 62.45 63.58 61.97 63.14 1,578,476 +0.50(+0.81%)
May 09, 2008 61.59 62.67 60.99 62.63 2,060,504 +0.53(+0.85%)
May 08, 2008 62.31 63.10 61.72 62.11 1,769,275 +0.08(+0.13%)
May 07, 2008 65.08 65.30 61.81 62.03 2,629,049 -3.61(-5.49%)
May 06, 2008 63.84 65.81 62.93 65.63 2,044,347 +1.40(+2.18%)
May 05, 2008 66.16 66.37 63.36 64.23 2,134,245 -1.45(-2.20%)
May 02, 2008 64.94 68.39 64.94 65.68 4,756,549 -0.10(-0.15%)
May 01, 2008 60.80 66.27 60.56 65.78 7,541,385 +1.73(+2.71%)
Apr 30, 2008 66.80 66.88 64.04 64.04 2,849,145 -2.36(-3.55%)
Apr 29, 2008 65.47 67.30 64.90 66.40 2,670,832 +0.89(+1.36%)
Apr 28, 2008 65.83 66.17 64.94 65.51 2,277,932 -0.16(-0.24%)
Apr 25, 2008 66.65 66.95 64.51 65.67 2,159,657 -1.12(-1.68%)
Apr 24, 2008 64.15 68.28 62.32 66.79 4,339,529 +2.37(+3.68%)
Apr 23, 2008 63.70 65.05 62.80 64.42 4,225,104 +2.01(+3.22%)
Apr 22, 2008 58.25 65.03 58.12 62.40 6,604,682 +4.32(+7.43%)
Apr 21, 2008 60.07 60.37 57.98 58.09 3,524,677 -1.78(-2.97%)
Apr 18, 2008 59.99 60.46 59.31 59.86 4,073,394 +1.46(+2.50%)
Apr 17, 2008 60.40 60.40 56.83 58.40 6,182,100 -2.47(-4.06%)
Apr 16, 2008 60.40 61.37 58.55 60.88 3,655,029 +1.26(+2.11%)
Apr 15, 2008 62.68 63.03 59.16 59.62 3,554,317 -1.60(-2.61%)
Apr 14, 2008 62.78 64.47 61.13 61.22 1,606,916 -1.31(-2.10%)
Apr 11, 2008 62.11 64.90 61.78 62.53 3,005,143 -3.11(-4.74%)
Apr 10, 2008 65.70 67.05 64.80 65.64 1,838,420 -0.52(-0.79%)
Apr 09, 2008 67.58 68.54 65.19 66.17 2,032,081 -1.15(-1.71%)
Apr 08, 2008 67.66 68.19 66.79 67.32 1,787,149 -1.00(-1.46%)
Apr 07, 2008 69.09 70.79 67.54 68.31 2,341,970 -0.31(-0.45%)
Apr 04, 2008 70.33 70.51 67.84 68.62 2,397,620 -2.16(-3.06%)
Apr 03, 2008 68.03 70.85 67.92 70.79 3,489,797 +2.40(+3.51%)
Apr 02, 2008 67.21 70.53 67.21 68.39 3,231,671 +0.78(+1.16%)
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.