Skip to main content

Wynn Resorts (NQ: WYNN )

80.39 +1.61 (+2.04%)
Streaming Delayed Price Updated: 12:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 48.03 50.11 47.21 49.46 5,702,812 +0.94(+1.93%)
Jun 27, 2008 49.86 50.19 47.82 48.52 7,966,146 -2.24(-4.42%)
Jun 26, 2008 52.02 52.45 50.55 50.76 5,244,793 -2.43(-4.56%)
Jun 25, 2008 51.74 53.78 51.63 53.19 3,446,397 +1.51(+2.93%)
Jun 24, 2008 52.53 52.53 50.84 51.68 5,707,860 -1.05(-1.99%)
Jun 23, 2008 54.41 54.41 52.70 52.73 3,443,052 -1.02(-1.89%)
Jun 20, 2008 55.69 55.97 52.93 53.74 6,927,622 -2.62(-4.65%)
Jun 19, 2008 56.25 56.72 54.33 56.36 4,764,138 -0.43(-0.75%)
Jun 18, 2008 57.36 58.22 56.53 56.79 5,071,335 -1.02(-1.76%)
Jun 17, 2008 57.41 57.96 56.63 57.80 3,505,925 +0.41(+0.71%)
Jun 16, 2008 55.38 58.23 55.17 57.40 3,886,762 +1.35(+2.41%)
Jun 13, 2008 54.95 56.05 54.74 56.05 2,404,572 +1.94(+3.58%)
Jun 12, 2008 53.96 55.34 53.69 54.11 3,734,131 +0.30(+0.55%)
Jun 11, 2008 53.48 54.83 52.89 53.81 6,270,096 +0.33(+0.63%)
Jun 10, 2008 53.40 54.84 52.71 53.48 5,768,845 -1.82(-3.29%)
Jun 09, 2008 57.60 58.54 54.48 55.29 4,226,095 -2.33(-4.05%)
Jun 06, 2008 60.19 60.37 57.50 57.63 4,463,163 -3.00(-4.95%)
Jun 05, 2008 60.36 61.60 59.94 60.63 2,024,790 +0.32(+0.52%)
Jun 04, 2008 60.53 62.62 59.65 60.31 3,020,498 -0.20(-0.33%)
Jun 03, 2008 61.04 61.04 59.62 60.52 3,819,220 -0.15(-0.25%)
Jun 02, 2008 61.38 61.38 59.99 60.67 2,586,934 -0.15(-0.24%)
May 30, 2008 61.91 62.38 60.81 60.81 2,048,764 -1.22(-1.96%)
May 29, 2008 60.86 62.55 60.36 62.03 1,702,564 +1.33(+2.19%)
May 28, 2008 59.99 61.15 59.69 60.70 2,852,881 -0.10(-0.16%)
May 27, 2008 60.50 62.21 60.23 60.80 2,630,618 +0.16(+0.26%)
May 26, 2008 62.31 62.62 60.04 60.64 2,886,165 +0.00(+0.00%)
May 23, 2008 62.31 62.62 60.04 60.64 2,886,001 -1.76(-2.82%)
May 22, 2008 61.96 63.73 61.82 62.39 1,634,389 +0.61(+0.99%)
May 21, 2008 63.53 67.01 60.89 61.78 4,110,171 -2.10(-3.29%)
May 20, 2008 65.66 65.91 63.59 63.88 2,173,080 -2.03(-3.08%)
May 19, 2008 66.19 67.48 65.35 65.91 1,908,652 -0.67(-1.00%)
May 16, 2008 66.53 66.84 65.27 66.58 2,345,533 +0.33(+0.50%)
May 15, 2008 63.72 66.38 63.24 66.25 2,237,760 +2.23(+3.49%)
May 14, 2008 62.51 64.55 62.47 64.02 2,384,533 +1.63(+2.61%)
May 13, 2008 63.27 63.41 61.59 62.39 2,150,215 -0.75(-1.18%)
May 12, 2008 62.45 63.58 61.97 63.14 1,578,555 +0.50(+0.81%)
May 09, 2008 61.59 62.67 60.98 62.63 2,060,607 +0.53(+0.85%)
May 08, 2008 62.31 63.09 61.72 62.10 1,769,363 +0.08(+0.13%)
May 07, 2008 65.08 65.29 61.81 62.02 2,629,181 -3.61(-5.49%)
May 06, 2008 63.83 65.81 62.92 65.63 2,044,450 +1.40(+2.18%)
May 05, 2008 66.16 66.37 63.36 64.23 2,134,352 -1.45(-2.20%)
May 02, 2008 64.94 68.38 64.94 65.68 4,756,787 -0.10(-0.15%)
May 01, 2008 60.80 66.27 60.56 65.77 7,541,762 +1.73(+2.71%)
Apr 30, 2008 66.80 66.87 64.04 64.04 2,849,287 -2.36(-3.55%)
Apr 29, 2008 65.47 67.30 64.90 66.40 2,670,965 +0.89(+1.36%)
Apr 28, 2008 65.83 66.17 64.94 65.51 2,278,046 -0.16(-0.24%)
Apr 25, 2008 66.65 66.95 64.50 65.66 2,159,765 -1.12(-1.67%)
Apr 24, 2008 64.14 68.27 62.31 66.78 4,339,746 +2.37(+3.68%)
Apr 23, 2008 63.70 65.04 62.80 64.41 4,225,315 +2.01(+3.22%)
Apr 22, 2008 58.25 65.03 58.12 62.40 6,605,013 +4.32(+7.43%)
Apr 21, 2008 60.07 60.36 57.97 58.08 3,524,853 -1.78(-2.97%)
Apr 18, 2008 59.99 60.46 59.31 59.86 4,073,597 +1.46(+2.50%)
Apr 17, 2008 60.40 60.40 56.83 58.40 6,182,410 -2.47(-4.06%)
Apr 16, 2008 60.39 61.37 58.55 60.87 3,655,212 +1.26(+2.11%)
Apr 15, 2008 62.68 63.03 59.15 59.62 3,554,495 -1.60(-2.61%)
Apr 14, 2008 62.78 64.47 61.13 61.21 1,606,997 -1.31(-2.10%)
Apr 11, 2008 62.10 64.89 61.78 62.53 3,005,293 -3.11(-4.74%)
Apr 10, 2008 65.70 67.04 64.80 65.64 1,838,512 -0.52(-0.79%)
Apr 09, 2008 67.57 68.54 65.18 66.16 2,032,182 -1.15(-1.71%)
Apr 08, 2008 67.65 68.19 66.78 67.31 1,787,238 -1.00(-1.46%)
Apr 07, 2008 69.09 70.78 67.54 68.31 2,342,087 -0.31(-0.45%)
Apr 04, 2008 70.32 70.51 67.84 68.62 2,397,739 -2.16(-3.06%)
Apr 03, 2008 68.03 70.85 67.91 70.78 3,489,972 +2.40(+3.51%)
Apr 02, 2008 67.21 70.52 67.21 68.38 3,231,833 +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.