Skip to main content

Wynn Resorts (NQ: WYNN )

80.67 +1.89 (+2.40%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 81.24 82.89 81.00 81.59 1,954,069 +0.11(+0.14%)
Dec 29, 2011 80.97 81.87 80.14 81.47 2,016,228 +0.83(+1.03%)
Dec 28, 2011 83.84 83.99 80.55 80.65 2,700,067 -3.18(-3.80%)
Dec 27, 2011 81.64 84.51 80.75 83.83 3,370,592 +2.61(+3.21%)
Dec 23, 2011 79.72 81.27 79.68 81.22 1,877,625 +1.52(+1.91%)
Dec 21, 2011 78.96 80.03 77.53 79.70 2,781,619 +0.27(+0.33%)
Dec 20, 2011 77.41 79.54 76.95 79.44 2,677,001 +3.97(+5.26%)
Dec 19, 2011 78.64 80.23 75.24 75.46 2,562,563 -2.55(-3.27%)
Dec 16, 2011 77.92 79.20 77.47 78.01 3,146,931 +0.79(+1.02%)
Dec 15, 2011 76.36 77.75 74.59 77.22 3,565,215 +1.69(+2.24%)
Dec 14, 2011 76.80 77.15 75.07 75.53 3,723,201 -1.57(-2.03%)
Dec 13, 2011 80.73 81.59 76.62 77.10 3,738,353 -3.42(-4.25%)
Dec 12, 2011 80.87 81.20 79.75 80.51 2,464,267 -1.34(-1.64%)
Dec 09, 2011 81.39 82.61 80.21 81.86 5,703,569 +0.50(+0.62%)
Dec 08, 2011 83.77 84.79 81.22 81.36 2,583,893 -2.86(-3.39%)
Dec 07, 2011 83.07 84.58 81.22 84.21 3,494,135 +0.28(+0.33%)
Dec 06, 2011 86.47 87.04 83.44 83.93 4,161,411 -2.92(-3.37%)
Dec 05, 2011 89.04 89.28 85.68 86.86 3,307,776 -0.58(-0.66%)
Dec 02, 2011 89.53 89.72 87.33 87.43 2,132,606 -0.41(-0.46%)
Dec 01, 2011 88.50 89.83 86.82 87.84 2,442,077 -1.18(-1.33%)
Nov 30, 2011 85.65 89.07 85.40 89.02 5,825,441 +7.69(+9.46%)
Nov 29, 2011 84.41 84.92 81.22 81.33 2,903,149 -3.29(-3.89%)
Nov 28, 2011 82.99 85.62 82.97 84.62 3,388,087 +5.60(+7.08%)
Nov 25, 2011 79.14 81.05 78.84 79.02 1,408,577 -0.72(-0.90%)
Nov 23, 2011 82.21 83.07 79.53 79.74 3,840,481 -3.63(-4.35%)
Nov 22, 2011 81.58 84.30 81.28 83.36 3,463,073 +0.61(+0.74%)
Nov 21, 2011 85.03 85.67 81.29 82.75 5,028,407 -3.46(-4.02%)
Nov 18, 2011 86.23 87.19 84.84 86.22 3,369,502 +0.69(+0.81%)
Nov 17, 2011 88.15 88.40 84.38 85.52 14,531,255 -1.75(-2.00%)
Nov 16, 2011 89.35 89.96 87.05 87.27 4,021,472 -3.26(-3.61%)
Nov 15, 2011 88.30 91.34 87.60 90.53 2,889,152 +2.01(+2.27%)
Nov 14, 2011 88.56 91.33 88.04 88.52 4,716,197 -0.31(-0.35%)
Nov 11, 2011 85.66 89.04 84.44 88.83 4,376,951 +4.17(+4.93%)
Nov 10, 2011 88.64 88.86 83.13 84.66 7,056,082 -3.07(-3.50%)
Nov 09, 2011 89.22 90.43 87.24 87.74 3,490,693 -3.63(-3.98%)
Nov 08, 2011 92.21 92.56 89.75 91.37 3,057,240 +0.23(+0.25%)
Nov 07, 2011 93.01 93.69 90.07 91.14 5,415,054 -2.07(-2.23%)
Nov 04, 2011 93.61 95.21 92.79 93.22 2,737,412 -1.44(-1.53%)
Nov 03, 2011 94.98 95.55 91.41 94.66 3,689,099 +0.81(+0.87%)
Nov 02, 2011 94.45 96.79 92.96 93.85 5,291,492 +2.78(+3.06%)
Nov 01, 2011 91.35 92.73 89.94 91.07 3,961,822 -2.97(-3.16%)
Oct 31, 2011 95.96 97.66 93.95 94.03 3,069,719 -3.35(-3.44%)
Oct 28, 2011 97.28 100.32 96.03 97.38 5,661,030 +0.80(+0.83%)
Oct 27, 2011 94.56 97.61 92.82 96.58 7,731,000 +6.27(+6.94%)
Oct 26, 2011 89.20 90.76 85.90 90.31 4,631,989 +3.41(+3.92%)
Oct 25, 2011 89.42 90.31 86.78 86.90 3,906,391 -3.15(-3.50%)
Oct 24, 2011 86.71 90.27 86.54 90.06 9,410,730 +5.12(+6.02%)
Oct 21, 2011 87.91 88.58 82.81 84.94 8,021,238 -2.10(-2.41%)
Oct 20, 2011 87.55 88.47 84.38 87.04 9,577,744 -4.87(-5.30%)
Oct 19, 2011 96.49 98.28 91.36 91.91 8,704,408 -5.21(-5.36%)
Oct 18, 2011 93.59 97.78 91.30 97.11 6,451,979 +2.00(+2.11%)
Oct 17, 2011 94.30 97.53 93.95 95.11 5,027,544 +0.23(+0.25%)
Oct 14, 2011 94.77 95.11 91.06 94.88 5,674,969 +2.26(+2.44%)
Oct 13, 2011 96.56 97.29 91.65 92.62 8,600,772 -4.54(-4.67%)
Oct 12, 2011 98.28 99.05 96.48 97.16 4,310,859 -0.04(-0.04%)
Oct 11, 2011 97.95 99.44 95.98 97.20 5,492,825 -1.38(-1.40%)
Oct 10, 2011 92.90 98.61 92.80 98.58 6,563,036 +7.53(+8.27%)
Oct 07, 2011 96.08 97.25 90.28 91.05 8,302,420 -2.48(-2.66%)
Oct 06, 2011 90.29 93.63 87.24 93.54 10,166,994 +8.92(+10.54%)
Oct 05, 2011 82.72 84.87 81.17 84.62 5,681,463 +0.84(+1.00%)
Oct 04, 2011 79.06 83.96 76.49 83.78 8,735,180 +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.