Skip to main content

Wynn Resorts (NQ: WYNN )

80.18 +1.40 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 57.59 58.74 57.16 58.67 2,905,214 +1.37(+2.39%)
May 30, 2007 57.24 57.90 56.84 57.30 2,672,503 -0.52(-0.89%)
May 29, 2007 57.73 58.47 57.66 57.82 2,900,904 +0.21(+0.37%)
May 25, 2007 58.52 58.67 57.53 57.61 2,802,046 -1.19(-2.02%)
May 24, 2007 61.01 61.20 58.46 58.79 1,976,454 -1.61(-2.67%)
May 23, 2007 61.85 61.88 60.34 60.40 1,760,859 -1.09(-1.78%)
May 22, 2007 59.97 61.73 59.13 61.50 5,403,345 +4.23(+7.39%)
May 21, 2007 56.94 57.76 56.91 57.27 1,952,917 +0.27(+0.48%)
May 18, 2007 57.81 58.30 56.68 56.99 2,700,132 -0.78(-1.36%)
May 17, 2007 58.31 59.09 57.73 57.78 1,491,385 -0.76(-1.30%)
May 16, 2007 58.27 59.16 58.13 58.54 2,177,876 +0.81(+1.40%)
May 15, 2007 58.60 59.44 57.60 57.73 2,016,062 -0.54(-0.93%)
May 14, 2007 58.93 59.45 58.03 58.27 1,912,411 -0.41(-0.70%)
May 11, 2007 58.52 59.55 57.67 58.68 2,224,119 +0.32(+0.54%)
May 10, 2007 60.32 60.45 58.20 58.37 2,724,065 -1.98(-3.28%)
May 09, 2007 60.31 61.00 60.07 60.35 2,299,399 -0.40(-0.65%)
May 08, 2007 64.08 64.37 60.29 60.74 6,344,257 -1.18(-1.90%)
May 07, 2007 62.36 62.87 60.65 61.92 6,252,234 -0.41(-0.65%)
May 04, 2007 63.38 63.96 61.73 62.33 2,489,836 -0.67(-1.07%)
May 03, 2007 63.35 64.43 62.37 63.01 4,226,331 -2.08(-3.19%)
May 02, 2007 61.71 65.65 61.64 65.08 6,020,926 +3.45(+5.59%)
May 01, 2007 62.08 62.54 61.22 61.64 3,384,177 -0.51(-0.81%)
Apr 30, 2007 63.37 64.20 62.03 62.14 2,408,577 -1.40(-2.21%)
Apr 27, 2007 64.28 64.28 62.99 63.55 1,221,980 -0.86(-1.33%)
Apr 26, 2007 64.14 64.69 63.84 64.40 1,196,476 +0.28(+0.44%)
Apr 25, 2007 62.51 64.17 62.29 64.12 1,574,090 +1.62(+2.59%)
Apr 24, 2007 63.00 63.09 62.17 62.51 1,225,611 -0.38(-0.61%)
Apr 23, 2007 62.18 62.94 61.90 62.89 1,326,913 +0.57(+0.91%)
Apr 20, 2007 62.76 63.04 62.03 62.32 1,330,074 +0.30(+0.49%)
Apr 19, 2007 62.49 62.49 61.41 62.02 1,401,963 -0.81(-1.29%)
Apr 18, 2007 61.10 63.30 61.10 62.83 1,936,726 +1.55(+2.53%)
Apr 17, 2007 61.89 62.01 60.97 61.28 1,387,135 -0.74(-1.19%)
Apr 16, 2007 62.65 62.91 61.56 62.01 1,775,053 -0.27(-0.43%)
Apr 13, 2007 60.71 62.62 60.24 62.28 2,361,444 +1.38(+2.27%)
Apr 12, 2007 59.75 61.19 59.36 60.90 1,398,135 +0.85(+1.41%)
Apr 11, 2007 60.80 60.94 59.73 60.06 1,264,470 -0.83(-1.37%)
Apr 10, 2007 61.35 61.67 60.48 60.89 1,388,385 -0.57(-0.92%)
Apr 09, 2007 60.63 61.82 60.59 61.45 2,549,257 +1.45(+2.42%)
Apr 05, 2007 59.58 60.48 59.31 60.00 1,222,635 +0.32(+0.54%)
Apr 04, 2007 59.85 60.00 59.12 59.68 1,356,134 -0.10(-0.16%)
Apr 03, 2007 58.96 60.49 58.95 59.78 2,056,048 +1.37(+2.35%)
Apr 02, 2007 57.76 58.70 57.76 58.40 1,309,333 +0.73(+1.27%)
Mar 30, 2007 58.36 58.57 57.21 57.67 1,577,506 -0.69(-1.19%)
Mar 29, 2007 58.51 59.22 57.54 58.37 1,901,345 +0.12(+0.21%)
Mar 28, 2007 59.28 59.50 58.06 58.24 2,719,412 -1.34(-2.25%)
Mar 27, 2007 60.76 61.07 59.34 59.59 2,127,092 -1.78(-2.89%)
Mar 26, 2007 61.28 61.41 60.20 61.36 1,908,391 +0.17(+0.28%)
Mar 23, 2007 60.65 61.35 60.62 61.19 1,734,200 +0.46(+0.75%)
Mar 22, 2007 60.83 61.08 60.31 60.74 2,635,265 +0.24(+0.40%)
Mar 21, 2007 58.67 60.49 58.31 60.49 3,763,177 +1.11(+1.86%)
Mar 20, 2007 57.87 59.78 57.47 59.39 3,685,428 +1.62(+2.80%)
Mar 19, 2007 56.93 57.82 56.55 57.77 1,773,361 +1.39(+2.46%)
Mar 16, 2007 56.62 57.16 55.90 56.38 2,245,243 -0.55(-0.96%)
Mar 15, 2007 56.18 57.20 55.78 56.93 2,586,403 +0.62(+1.10%)
Mar 14, 2007 55.24 56.50 54.41 56.31 2,748,878 +1.11(+2.00%)
Mar 13, 2007 56.19 56.90 55.05 55.20 2,426,788 -0.98(-1.75%)
Mar 12, 2007 56.16 57.27 55.22 56.19 2,244,881 -1.11(-1.93%)
Mar 09, 2007 57.86 58.33 56.43 57.30 2,512,278 +0.04(+0.06%)
Mar 08, 2007 56.48 57.83 56.08 57.26 2,781,648 +1.72(+3.10%)
Mar 07, 2007 56.21 56.49 55.28 55.54 2,481,051 -0.65(-1.16%)
Mar 06, 2007 55.62 56.65 55.54 56.19 4,076,734 +1.85(+3.41%)
Mar 05, 2007 56.24 56.42 54.15 54.34 5,080,006 -2.59(-4.55%)
Mar 02, 2007 58.79 59.16 56.83 56.93 2,517,523 -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.