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 (%)
Aug 31, 2004 23.58 23.84 23.28 23.47 385,228 -0.07(-0.28%)
Aug 30, 2004 23.59 23.70 23.11 23.53 448,062 -0.06(-0.26%)
Aug 27, 2004 23.35 23.81 23.14 23.59 650,052 +0.30(+1.31%)
Aug 26, 2004 22.92 23.50 22.85 23.29 710,747 +0.49(+2.13%)
Aug 25, 2004 22.55 22.95 22.36 22.80 899,743 +0.32(+1.43%)
Aug 24, 2004 22.26 22.69 22.17 22.48 583,270 +0.29(+1.31%)
Aug 23, 2004 21.83 22.32 21.43 22.19 660,743 +0.47(+2.18%)
Aug 20, 2004 21.74 22.07 21.25 21.72 458,028 +0.09(+0.39%)
Aug 19, 2004 21.21 21.83 21.21 21.63 463,195 +0.30(+1.40%)
Aug 18, 2004 21.42 21.59 21.16 21.33 351,014 -0.12(-0.54%)
Aug 17, 2004 21.28 21.98 21.23 21.45 530,799 +0.21(+1.00%)
Aug 16, 2004 21.32 21.44 20.78 21.24 619,622 -0.10(-0.48%)
Aug 13, 2004 21.83 21.89 21.05 21.34 463,688 -0.45(-2.06%)
Aug 12, 2004 22.29 22.29 21.71 21.79 488,690 -0.37(-1.67%)
Aug 11, 2004 21.87 22.19 21.35 22.16 655,151 +0.25(+1.14%)
Aug 10, 2004 21.33 22.26 21.33 21.91 974,091 +0.75(+3.56%)
Aug 09, 2004 21.31 21.48 20.97 21.16 327,657 +0.04(+0.20%)
Aug 06, 2004 21.29 21.41 20.97 21.11 364,009 -0.27(-1.28%)
Aug 05, 2004 21.67 21.73 21.39 21.39 329,138 -0.12(-0.54%)
Aug 04, 2004 21.99 22.00 21.46 21.50 308,248 -0.41(-1.89%)
Aug 03, 2004 22.37 22.37 21.72 21.92 392,301 -0.44(-1.98%)
Aug 02, 2004 21.56 22.38 21.28 22.36 738,217 +0.61(+2.79%)
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%)
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.