Skip to main content

Wynn Resorts (NQ: WYNN )

102.23 +0.44 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 81.71 83.37 81.48 82.06 1,942,651 +0.11(+0.14%)
Dec 29, 2011 81.45 82.35 80.61 81.95 2,004,447 +0.83(+1.03%)
Dec 28, 2011 84.34 84.49 81.03 81.12 2,684,291 -3.20(-3.80%)
Dec 27, 2011 82.12 85.01 81.23 84.32 3,350,898 +2.62(+3.21%)
Dec 23, 2011 80.19 81.75 80.15 81.70 1,866,654 +1.53(+1.91%)
Dec 21, 2011 79.43 80.51 77.99 80.17 2,765,367 +0.27(+0.33%)
Dec 20, 2011 77.87 80.01 77.41 79.90 2,661,359 +4.00(+5.26%)
Dec 19, 2011 79.10 80.70 75.68 75.91 2,547,591 -2.56(-3.27%)
Dec 16, 2011 78.37 79.67 77.93 78.47 3,128,544 +0.79(+1.02%)
Dec 15, 2011 76.81 78.20 75.03 77.68 3,544,384 +1.70(+2.24%)
Dec 14, 2011 77.25 77.60 75.51 75.97 3,701,446 -1.57(-2.03%)
Dec 13, 2011 81.20 82.06 77.07 77.55 3,716,510 -3.44(-4.25%)
Dec 12, 2011 81.34 81.68 80.22 80.99 2,449,868 -1.35(-1.64%)
Dec 09, 2011 81.86 83.10 80.68 82.34 5,670,243 +0.51(+0.62%)
Dec 08, 2011 84.26 85.29 81.70 81.83 2,568,796 -2.87(-3.39%)
Dec 07, 2011 83.56 85.08 81.70 84.71 3,473,719 +0.28(+0.33%)
Dec 06, 2011 86.98 87.55 83.93 84.43 4,137,097 -2.94(-3.37%)
Dec 05, 2011 89.56 89.81 86.18 87.37 3,288,449 -0.58(-0.66%)
Dec 02, 2011 90.06 90.24 87.84 87.95 2,120,145 -0.41(-0.46%)
Dec 01, 2011 89.02 90.36 87.33 88.36 2,427,808 -1.19(-1.33%)
Nov 30, 2011 86.16 89.59 85.90 89.54 5,791,404 +7.74(+9.46%)
Nov 29, 2011 84.91 85.41 81.70 81.80 2,886,186 -3.31(-3.89%)
Nov 28, 2011 83.48 86.12 83.45 85.12 3,368,290 +5.63(+7.08%)
Nov 25, 2011 79.61 81.53 79.30 79.49 1,400,347 -0.72(-0.90%)
Nov 23, 2011 82.69 83.56 80.00 80.21 3,818,041 -3.65(-4.35%)
Nov 22, 2011 82.06 84.80 81.75 83.85 3,442,839 +0.62(+0.74%)
Nov 21, 2011 85.53 86.17 81.77 83.24 4,999,026 -3.48(-4.02%)
Nov 18, 2011 86.74 87.70 85.34 86.72 3,349,815 +0.70(+0.81%)
Nov 17, 2011 88.67 88.92 84.88 86.02 14,446,350 -1.76(-2.00%)
Nov 16, 2011 89.88 90.49 87.56 87.78 3,997,975 -3.28(-3.61%)
Nov 15, 2011 88.82 91.88 88.12 91.07 2,872,271 +2.02(+2.27%)
Nov 14, 2011 89.08 91.86 88.56 89.04 4,688,641 -0.31(-0.35%)
Nov 11, 2011 86.17 89.56 84.94 89.36 4,351,376 +4.20(+4.93%)
Nov 10, 2011 89.16 89.39 83.62 85.16 7,014,854 -3.09(-3.50%)
Nov 09, 2011 89.74 90.96 87.75 88.25 3,470,297 -3.65(-3.98%)
Nov 08, 2011 92.75 93.10 90.28 91.91 3,039,377 +0.23(+0.25%)
Nov 07, 2011 93.56 94.24 90.60 91.68 5,383,414 -2.09(-2.23%)
Nov 04, 2011 94.16 95.77 93.34 93.77 2,721,417 -1.45(-1.53%)
Nov 03, 2011 95.54 96.11 91.95 95.22 3,667,544 +0.82(+0.87%)
Nov 02, 2011 95.01 97.36 93.51 94.40 5,260,574 +2.80(+3.06%)
Nov 01, 2011 91.89 93.27 90.47 91.60 3,938,673 -2.98(-3.16%)
Oct 31, 2011 96.52 98.23 94.50 94.58 3,051,783 -3.37(-3.44%)
Oct 28, 2011 97.85 100.91 96.59 97.95 5,627,953 +0.81(+0.83%)
Oct 27, 2011 95.12 98.19 93.37 97.14 7,685,828 +6.30(+6.94%)
Oct 26, 2011 89.73 91.29 86.40 90.84 4,604,924 +3.43(+3.92%)
Oct 25, 2011 89.95 90.84 87.29 87.42 3,883,566 -3.17(-3.50%)
Oct 24, 2011 87.22 90.80 87.05 90.59 9,355,744 +5.14(+6.02%)
Oct 21, 2011 88.42 89.10 83.29 85.44 7,974,371 -2.11(-2.41%)
Oct 20, 2011 88.06 88.99 84.87 87.55 9,521,782 -4.90(-5.30%)
Oct 19, 2011 97.06 98.86 91.90 92.45 8,653,548 -5.24(-5.36%)
Oct 18, 2011 94.14 98.36 91.84 97.68 6,414,281 +2.02(+2.11%)
Oct 17, 2011 94.85 98.10 94.50 95.67 4,998,169 +0.23(+0.25%)
Oct 14, 2011 95.33 95.67 91.60 95.43 5,641,810 +2.27(+2.44%)
Oct 13, 2011 97.12 97.86 92.19 93.16 8,550,518 -4.56(-4.67%)
Oct 12, 2011 98.86 99.64 97.05 97.73 4,285,671 -0.04(-0.04%)
Oct 11, 2011 98.53 100.03 96.54 97.77 5,460,731 -1.39(-1.40%)
Oct 10, 2011 93.45 99.19 93.34 99.16 6,524,689 +7.57(+8.27%)
Oct 07, 2011 96.64 97.83 90.81 91.59 8,253,909 -2.50(-2.66%)
Oct 06, 2011 90.82 94.18 87.75 94.09 10,107,589 +8.97(+10.54%)
Oct 05, 2011 83.21 85.37 81.65 85.12 5,648,267 +0.84(+1.00%)
Oct 04, 2011 79.52 84.45 76.94 84.27 8,684,141 +5.73(+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.