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 (%)
Dec 30, 2011 81.24 82.89 81.01 81.59 1,953,971 +0.11(+0.14%)
Dec 29, 2011 80.98 81.88 80.14 81.48 2,016,127 +0.83(+1.03%)
Dec 28, 2011 83.85 84.00 80.56 80.65 2,699,932 -3.18(-3.80%)
Dec 27, 2011 81.64 84.51 80.75 83.83 3,370,423 +2.61(+3.21%)
Dec 23, 2011 79.73 81.27 79.68 81.23 1,877,531 +1.52(+1.91%)
Dec 21, 2011 78.97 80.04 77.54 79.71 2,781,480 +0.27(+0.33%)
Dec 20, 2011 77.42 79.54 76.96 79.44 2,676,867 +3.97(+5.26%)
Dec 19, 2011 78.64 80.23 75.25 75.47 2,562,435 -2.55(-3.27%)
Dec 16, 2011 77.92 79.20 77.48 78.02 3,146,774 +0.79(+1.02%)
Dec 15, 2011 76.36 77.75 74.60 77.23 3,565,037 +1.69(+2.24%)
Dec 14, 2011 76.80 77.15 75.08 75.53 3,723,015 -1.57(-2.03%)
Dec 13, 2011 80.73 81.59 76.63 77.10 3,738,166 -3.42(-4.25%)
Dec 12, 2011 80.87 81.21 79.75 80.52 2,464,143 -1.34(-1.64%)
Dec 09, 2011 81.39 82.62 80.22 81.86 5,703,284 +0.50(+0.62%)
Dec 08, 2011 83.78 84.79 81.23 81.36 2,583,764 -2.86(-3.39%)
Dec 07, 2011 83.07 84.59 81.23 84.22 3,493,961 +0.28(+0.33%)
Dec 06, 2011 86.48 87.05 83.44 83.94 4,161,203 -2.92(-3.37%)
Dec 05, 2011 89.04 89.29 85.68 86.86 3,307,611 -0.58(-0.66%)
Dec 02, 2011 89.53 89.72 87.33 87.44 2,132,499 -0.41(-0.46%)
Dec 01, 2011 88.50 89.84 86.82 87.84 2,441,955 -1.18(-1.33%)
Nov 30, 2011 85.66 89.07 85.40 89.03 5,825,150 +7.69(+9.46%)
Nov 29, 2011 84.42 84.92 81.23 81.33 2,903,004 -3.29(-3.89%)
Nov 28, 2011 82.99 85.62 82.97 84.62 3,387,917 +5.60(+7.08%)
Nov 25, 2011 79.15 81.06 78.84 79.03 1,408,507 -0.72(-0.90%)
Nov 23, 2011 82.21 83.07 79.54 79.74 3,840,289 -3.63(-4.35%)
Nov 22, 2011 81.58 84.31 81.28 83.37 3,462,900 +0.61(+0.74%)
Nov 21, 2011 85.03 85.67 81.29 82.76 5,028,156 -3.46(-4.02%)
Nov 18, 2011 86.23 87.19 84.85 86.22 3,369,334 +0.69(+0.81%)
Nov 17, 2011 88.15 88.41 84.39 85.53 14,530,530 -1.75(-2.00%)
Nov 16, 2011 89.36 89.97 87.05 87.27 4,021,271 -3.26(-3.61%)
Nov 15, 2011 88.31 91.35 87.61 90.54 2,889,007 +2.01(+2.27%)
Nov 14, 2011 88.56 91.33 88.05 88.53 4,715,962 -0.31(-0.35%)
Nov 11, 2011 85.67 89.04 84.45 88.84 4,376,732 +4.17(+4.93%)
Nov 10, 2011 88.64 88.87 83.13 84.67 7,055,730 -3.07(-3.50%)
Nov 09, 2011 89.22 90.43 87.25 87.74 3,490,519 -3.63(-3.98%)
Nov 08, 2011 92.21 92.56 89.75 91.37 3,057,087 +0.23(+0.25%)
Nov 07, 2011 93.02 93.69 90.07 91.15 5,414,783 -2.07(-2.23%)
Nov 04, 2011 93.62 95.21 92.80 93.22 2,737,275 -1.44(-1.53%)
Nov 03, 2011 94.99 95.55 91.42 94.67 3,688,915 +0.81(+0.87%)
Nov 02, 2011 94.45 96.80 92.97 93.85 5,291,228 +2.78(+3.06%)
Nov 01, 2011 91.35 92.73 89.94 91.07 3,961,624 -2.97(-3.16%)
Oct 31, 2011 95.96 97.66 93.95 94.04 3,069,566 -3.35(-3.44%)
Oct 28, 2011 97.29 100.33 96.03 97.39 5,660,746 +0.80(+0.83%)
Oct 27, 2011 94.56 97.62 92.83 96.58 7,730,612 +6.27(+6.94%)
Oct 26, 2011 89.21 90.76 85.90 90.32 4,631,757 +3.41(+3.92%)
Oct 25, 2011 89.43 90.31 86.78 86.91 3,906,195 -3.15(-3.50%)
Oct 24, 2011 86.71 90.27 86.54 90.06 9,410,259 +5.12(+6.02%)
Oct 21, 2011 87.91 88.58 82.81 84.95 8,020,837 -2.10(-2.41%)
Oct 20, 2011 87.55 88.48 84.38 87.04 9,577,264 -4.87(-5.30%)
Oct 19, 2011 96.50 98.28 91.37 91.91 8,703,971 -5.21(-5.36%)
Oct 18, 2011 93.59 97.79 91.30 97.12 6,451,656 +2.00(+2.11%)
Oct 17, 2011 94.30 97.53 93.95 95.11 5,027,292 +0.23(+0.25%)
Oct 14, 2011 94.78 95.11 91.06 94.88 5,674,684 +2.26(+2.44%)
Oct 13, 2011 96.56 97.29 91.65 92.62 8,600,341 -4.54(-4.67%)
Oct 12, 2011 98.28 99.06 96.48 97.16 4,310,643 -0.04(-0.04%)
Oct 11, 2011 97.96 99.45 95.98 97.20 5,492,550 -1.38(-1.40%)
Oct 10, 2011 92.91 98.61 92.80 98.59 6,562,708 +7.53(+8.27%)
Oct 07, 2011 96.08 97.26 90.28 91.06 8,302,004 -2.48(-2.65%)
Oct 06, 2011 90.30 93.63 87.24 93.54 10,166,484 +8.92(+10.54%)
Oct 05, 2011 82.73 84.88 81.17 84.62 5,681,179 +0.84(+1.00%)
Oct 04, 2011 79.06 83.96 76.50 83.78 8,734,742 +5.70(+7.30%)
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.