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 (%)
May 31, 2007 57.59 58.74 57.15 58.67 2,905,359 +1.37(+2.39%)
May 30, 2007 57.24 57.90 56.84 57.30 2,672,636 -0.52(-0.89%)
May 29, 2007 57.73 58.47 57.65 57.82 2,901,050 +0.21(+0.37%)
May 25, 2007 58.52 58.67 57.53 57.60 2,802,186 -1.19(-2.02%)
May 24, 2007 61.01 61.20 58.46 58.79 1,976,553 -1.61(-2.67%)
May 23, 2007 61.85 61.88 60.34 60.40 1,760,947 -1.09(-1.78%)
May 22, 2007 59.97 61.73 59.12 61.49 5,403,615 +4.23(+7.39%)
May 21, 2007 56.94 57.76 56.90 57.26 1,953,015 +0.27(+0.48%)
May 18, 2007 57.80 58.30 56.67 56.99 2,700,267 -0.78(-1.36%)
May 17, 2007 58.30 59.09 57.73 57.77 1,491,460 -0.76(-1.30%)
May 16, 2007 58.27 59.16 58.13 58.53 2,177,985 +0.81(+1.40%)
May 15, 2007 58.59 59.43 57.60 57.73 2,016,163 -0.54(-0.93%)
May 14, 2007 58.92 59.45 58.02 58.27 1,912,506 -0.41(-0.70%)
May 11, 2007 58.52 59.54 57.66 58.68 2,224,230 +0.32(+0.54%)
May 10, 2007 60.31 60.44 58.19 58.36 2,724,201 -1.98(-3.28%)
May 09, 2007 60.31 61.00 60.07 60.35 2,299,514 -0.40(-0.65%)
May 08, 2007 64.07 64.37 60.29 60.74 6,344,574 -1.18(-1.90%)
May 07, 2007 62.36 62.87 60.64 61.92 6,252,547 -0.41(-0.65%)
May 04, 2007 63.38 63.96 61.73 62.33 2,489,961 -0.67(-1.07%)
May 03, 2007 63.35 64.43 62.37 63.00 4,226,542 -2.08(-3.19%)
May 02, 2007 61.71 65.65 61.64 65.08 6,021,227 +3.45(+5.59%)
May 01, 2007 62.08 62.54 61.22 61.63 3,384,346 -0.51(-0.81%)
Apr 30, 2007 63.37 64.20 62.03 62.14 2,408,698 -1.40(-2.21%)
Apr 27, 2007 64.28 64.28 62.99 63.54 1,222,042 -0.86(-1.33%)
Apr 26, 2007 64.14 64.69 63.83 64.40 1,196,536 +0.28(+0.44%)
Apr 25, 2007 62.50 64.17 62.28 64.12 1,574,168 +1.62(+2.59%)
Apr 24, 2007 63.00 63.09 62.17 62.50 1,225,672 -0.38(-0.61%)
Apr 23, 2007 62.18 62.94 61.90 62.89 1,326,979 +0.57(+0.91%)
Apr 20, 2007 62.75 63.04 62.02 62.32 1,330,141 +0.30(+0.49%)
Apr 19, 2007 62.49 62.49 61.41 62.02 1,402,033 -0.81(-1.29%)
Apr 18, 2007 61.10 63.30 61.10 62.83 1,936,823 +1.55(+2.53%)
Apr 17, 2007 61.89 62.01 60.97 61.28 1,387,204 -0.74(-1.19%)
Apr 16, 2007 62.64 62.90 61.56 62.01 1,775,142 -0.27(-0.43%)
Apr 13, 2007 60.71 62.62 60.24 62.28 2,361,562 +1.38(+2.27%)
Apr 12, 2007 59.74 61.18 59.35 60.90 1,398,205 +0.85(+1.41%)
Apr 11, 2007 60.80 60.94 59.73 60.05 1,264,533 -0.83(-1.37%)
Apr 10, 2007 61.34 61.66 60.48 60.89 1,388,455 -0.57(-0.92%)
Apr 09, 2007 60.62 61.82 60.59 61.45 2,549,385 +1.45(+2.42%)
Apr 05, 2007 59.58 60.47 59.31 60.00 1,222,696 +0.32(+0.54%)
Apr 04, 2007 59.85 59.99 59.12 59.68 1,356,202 -0.10(-0.16%)
Apr 03, 2007 58.96 60.49 58.95 59.77 2,056,151 +1.37(+2.35%)
Apr 02, 2007 57.76 58.70 57.76 58.40 1,309,399 +0.73(+1.26%)
Mar 30, 2007 58.36 58.56 57.21 57.67 1,577,585 -0.69(-1.19%)
Mar 29, 2007 58.50 59.21 57.54 58.36 1,901,440 +0.12(+0.21%)
Mar 28, 2007 59.28 59.49 58.06 58.24 2,719,548 -1.34(-2.25%)
Mar 27, 2007 60.76 61.07 59.34 59.59 2,127,198 -1.78(-2.89%)
Mar 26, 2007 61.28 61.40 60.19 61.36 1,908,486 +0.17(+0.28%)
Mar 23, 2007 60.64 61.34 60.62 61.19 1,734,287 +0.46(+0.75%)
Mar 22, 2007 60.83 61.08 60.30 60.73 2,635,397 +0.24(+0.40%)
Mar 21, 2007 58.67 60.49 58.30 60.49 3,763,365 +1.11(+1.86%)
Mar 20, 2007 57.87 59.78 57.46 59.38 3,685,612 +1.62(+2.80%)
Mar 19, 2007 56.92 57.82 56.55 57.77 1,773,449 +1.39(+2.46%)
Mar 16, 2007 56.62 57.16 55.90 56.38 2,245,356 -0.55(-0.96%)
Mar 15, 2007 56.17 57.20 55.78 56.93 2,586,533 +0.62(+1.10%)
Mar 14, 2007 55.23 56.50 54.41 56.31 2,749,016 +1.11(+2.00%)
Mar 13, 2007 56.19 56.90 55.04 55.20 2,426,910 -0.98(-1.75%)
Mar 12, 2007 56.16 57.27 55.22 56.19 2,244,994 -1.11(-1.93%)
Mar 09, 2007 57.85 58.33 56.43 57.29 2,512,403 +0.04(+0.06%)
Mar 08, 2007 56.47 57.82 56.08 57.26 2,781,787 +1.72(+3.10%)
Mar 07, 2007 56.21 56.48 55.27 55.54 2,481,175 -0.65(-1.16%)
Mar 06, 2007 55.62 56.65 55.54 56.19 4,076,938 +1.85(+3.41%)
Mar 05, 2007 56.24 56.42 54.14 54.33 5,080,260 -2.59(-4.55%)
Mar 02, 2007 58.78 59.15 56.83 56.92 2,517,649 -2.07(-3.50%)
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.