Skip to main content

Wynn Resorts (NQ: WYNN )

80.28 +1.50 (+1.90%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 38.61 39.96 38.45 39.86 2,404,133 +1.64(+4.28%)
Jan 28, 2005 37.98 38.41 37.23 38.22 1,864,807 +0.89(+2.38%)
Jan 27, 2005 37.90 37.99 37.03 37.34 1,339,367 -0.57(-1.51%)
Jan 26, 2005 37.38 38.19 36.84 37.91 1,252,243 +0.56(+1.50%)
Jan 25, 2005 37.54 38.78 36.90 37.35 2,315,683 -0.23(-0.60%)
Jan 24, 2005 38.84 39.35 36.72 37.57 3,221,789 -0.52(-1.36%)
Jan 21, 2005 39.35 39.82 37.31 38.09 3,399,245 -1.37(-3.47%)
Jan 20, 2005 41.35 41.61 39.04 39.46 2,205,984 -1.91(-4.62%)
Jan 19, 2005 41.31 41.96 40.73 41.37 1,529,822 +0.03(+0.07%)
Jan 18, 2005 39.65 41.62 39.65 41.34 1,852,679 +1.55(+3.90%)
Jan 14, 2005 39.71 40.28 39.52 39.79 1,562,420 +0.11(+0.28%)
Jan 13, 2005 39.89 40.30 39.56 39.68 1,352,938 -0.22(-0.56%)
Jan 12, 2005 40.73 41.00 38.68 39.90 2,104,397 -0.66(-1.63%)
Jan 11, 2005 40.19 40.81 39.87 40.56 1,733,399 -0.05(-0.12%)
Jan 10, 2005 40.82 41.29 40.50 40.61 1,502,073 +0.16(+0.39%)
Jan 07, 2005 40.73 41.27 40.25 40.46 2,292,794 -1.39(-3.33%)
Jan 06, 2005 40.66 42.24 40.06 41.85 2,878,318 +1.63(+4.05%)
Jan 05, 2005 40.00 40.73 39.43 40.22 1,607,783 +0.45(+1.13%)
Jan 04, 2005 39.97 40.55 39.18 39.77 1,823,589 -0.09(-0.21%)
Jan 03, 2005 40.64 41.28 39.50 39.85 2,410,717 -0.83(-2.05%)
Dec 31, 2004 40.86 41.18 40.59 40.69 596,893 -0.22(-0.54%)
Dec 30, 2004 41.40 41.77 40.69 40.91 813,840 -0.07(-0.16%)
Dec 29, 2004 41.57 41.71 40.79 40.97 997,891 -0.62(-1.49%)
Dec 28, 2004 40.70 41.73 40.49 41.59 1,652,187 +0.95(+2.35%)
Dec 27, 2004 41.13 41.17 40.08 40.64 1,252,504 -0.36(-0.87%)
Dec 23, 2004 41.12 41.21 40.52 41.00 906,441 -0.24(-0.58%)
Dec 22, 2004 40.73 42.44 40.52 41.23 2,824,591 +0.59(+1.45%)
Dec 21, 2004 41.77 42.16 40.04 40.64 4,847,185 -1.09(-2.61%)
Dec 20, 2004 42.64 44.38 41.46 41.73 6,852,180 -1.06(-2.47%)
Dec 17, 2004 42.55 42.79 41.50 42.79 9,217,876 +0.36(+0.85%)
Dec 16, 2004 41.60 44.23 41.08 42.43 9,508,839 +1.92(+4.74%)
Dec 15, 2004 41.31 42.41 40.19 40.51 8,207,319 +0.05(+0.12%)
Dec 14, 2004 39.79 40.65 39.78 40.46 2,077,365 +0.59(+1.48%)
Dec 13, 2004 39.28 40.04 39.01 39.87 2,116,840 +0.90(+2.31%)
Dec 10, 2004 37.39 39.91 37.15 38.97 3,471,157 +1.64(+4.40%)
Dec 09, 2004 37.08 38.00 37.00 37.33 1,215,826 -0.15(-0.39%)
Dec 08, 2004 37.65 37.88 36.91 37.48 1,538,697 -0.18(-0.47%)
Dec 07, 2004 37.42 37.90 37.15 37.65 1,601,035 +0.26(+0.68%)
Dec 06, 2004 36.73 37.43 36.18 37.40 2,720,476 +0.69(+1.89%)
Dec 03, 2004 35.27 36.96 35.24 36.70 2,171,282 +1.44(+4.09%)
Dec 02, 2004 36.44 36.44 35.23 35.26 1,006,609 -0.97(-2.67%)
Dec 01, 2004 35.32 36.40 35.06 36.23 1,608,436 +0.91(+2.58%)
Nov 30, 2004 35.86 35.92 35.17 35.32 1,115,329 -0.67(-1.86%)
Nov 29, 2004 36.05 36.55 35.75 35.99 864,828 +0.02(+0.05%)
Nov 26, 2004 35.94 36.29 35.72 35.97 277,639 +0.16(+0.44%)
Nov 24, 2004 35.91 36.27 35.41 35.81 1,232,931 +0.27(+0.75%)
Nov 23, 2004 35.05 36.03 34.69 35.54 2,031,804 +0.57(+1.63%)
Nov 22, 2004 35.41 35.71 34.35 34.97 1,860,417 -0.54(-1.51%)
Nov 19, 2004 37.18 37.23 35.02 35.51 2,601,394 -1.50(-4.06%)
Nov 18, 2004 36.70 37.30 36.70 37.01 1,090,493 +0.08(+0.21%)
Nov 17, 2004 36.65 37.31 36.64 36.93 1,904,169 +0.39(+1.06%)
Nov 16, 2004 37.07 37.10 36.04 36.54 2,150,064 -0.20(-0.55%)
Nov 15, 2004 36.28 37.37 36.10 36.74 1,898,248 +0.50(+1.38%)
Nov 12, 2004 36.48 36.57 35.30 36.24 3,266,216 -0.48(-1.31%)
Nov 11, 2004 37.71 37.95 36.60 36.72 2,535,931 -1.17(-3.08%)
Nov 10, 2004 37.06 38.07 37.06 37.89 2,953,378 +0.85(+2.28%)
Nov 09, 2004 36.97 37.33 36.46 37.04 7,351,373 -1.98(-5.08%)
Nov 08, 2004 38.21 39.09 37.97 39.03 1,893,313 +0.72(+1.87%)
Nov 05, 2004 38.00 38.70 36.55 38.31 2,823,440 +0.46(+1.22%)
Nov 04, 2004 37.62 38.18 37.32 37.85 3,122,462 +0.63(+1.68%)
Nov 03, 2004 36.55 37.57 36.51 37.22 2,174,078 +1.08(+2.99%)
Nov 02, 2004 35.54 36.24 35.46 36.14 1,582,284 +0.82(+2.32%)
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.