Skip to main content

Wynn Resorts (NQ: WYNN )

102.26 +0.47 (+0.46%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 70.20 75.77 68.84 74.67 3,076,328 +3.41(+4.78%)
Jan 30, 2008 72.20 73.52 71.04 71.26 2,261,373 -1.45(-1.99%)
Jan 29, 2008 72.89 73.95 70.87 72.71 2,300,998 +1.06(+1.48%)
Jan 28, 2008 67.87 72.26 66.89 71.65 2,836,174 +4.10(+6.07%)
Jan 25, 2008 70.97 73.06 67.35 67.56 2,900,694 -3.14(-4.44%)
Jan 24, 2008 71.67 71.99 68.62 70.69 3,199,508 -0.72(-1.01%)
Jan 23, 2008 64.75 73.06 63.65 71.41 4,616,688 +5.68(+8.65%)
Jan 22, 2008 62.63 66.20 62.58 65.73 3,428,022 -0.14(-0.22%)
Jan 21, 2008 63.03 66.45 61.92 65.87 6,168,176 +0.00(+0.00%)
Jan 18, 2008 63.03 66.45 61.92 65.87 6,167,868 +2.95(+4.69%)
Jan 17, 2008 67.36 67.94 62.68 62.92 4,947,309 -3.75(-5.63%)
Jan 16, 2008 63.55 68.42 63.28 66.68 5,278,551 +3.26(+5.14%)
Jan 15, 2008 64.55 65.29 62.27 63.42 4,049,273 -2.14(-3.27%)
Jan 14, 2008 67.21 67.72 64.37 65.56 4,113,401 -1.03(-1.55%)
Jan 11, 2008 69.74 70.40 66.44 66.59 3,072,251 -4.19(-5.92%)
Jan 10, 2008 70.38 71.85 68.20 70.78 4,064,423 +0.47(+0.67%)
Jan 09, 2008 69.40 70.49 67.22 70.31 3,547,029 +2.44(+3.60%)
Jan 08, 2008 68.35 71.41 66.90 67.87 4,304,864 +0.18(+0.27%)
Jan 07, 2008 69.33 69.45 66.58 67.68 3,644,304 -0.64(-0.93%)
Jan 04, 2008 67.35 70.46 66.00 68.32 4,725,783 -0.31(-0.45%)
Jan 03, 2008 71.11 71.11 67.39 68.63 3,746,009 -2.40(-3.38%)
Jan 02, 2008 73.24 74.67 70.38 71.04 2,509,506 -1.79(-2.45%)
Jan 01, 2008 74.83 74.90 72.80 72.82 1,684,020 +0.00(+0.00%)
Dec 31, 2007 74.83 74.90 72.80 72.82 1,683,404 -2.33(-3.09%)
Dec 28, 2007 75.95 75.95 74.13 75.15 1,473,487 +0.73(+0.98%)
Dec 27, 2007 76.68 78.86 74.05 74.42 2,275,530 -2.00(-2.62%)
Dec 26, 2007 73.40 76.54 72.98 76.42 2,099,807 +2.85(+3.88%)
Dec 24, 2007 74.39 74.82 73.56 73.57 1,005,658 -1.28(-1.71%)
Dec 21, 2007 75.72 76.30 73.72 74.85 3,555,769 -0.74(-0.98%)
Dec 20, 2007 78.49 79.21 74.29 75.59 3,552,994 -1.03(-1.35%)
Dec 19, 2007 72.24 77.73 71.76 76.62 4,273,738 +3.66(+5.01%)
Dec 18, 2007 74.70 75.41 72.43 72.96 2,401,163 -1.24(-1.67%)
Dec 17, 2007 75.75 77.39 74.04 74.21 2,666,604 -2.34(-3.06%)
Dec 14, 2007 76.02 78.18 76.02 76.55 1,995,941 -0.82(-1.06%)
Dec 13, 2007 76.62 77.73 76.35 77.37 1,634,734 +0.66(+0.86%)
Dec 12, 2007 78.40 79.73 75.72 76.71 3,055,131 -0.94(-1.21%)
Dec 11, 2007 81.05 81.44 77.28 77.65 2,357,134 -3.15(-3.90%)
Dec 10, 2007 81.66 82.45 80.53 80.80 1,730,441 -0.12(-0.14%)
Dec 07, 2007 80.47 82.48 80.47 80.92 1,649,217 +0.49(+0.61%)
Dec 06, 2007 78.72 80.52 77.84 80.43 1,956,095 +1.16(+1.47%)
Dec 05, 2007 80.72 81.01 78.42 79.27 2,369,275 +0.05(+0.06%)
Dec 04, 2007 78.37 81.03 77.28 79.23 2,724,540 +0.86(+1.09%)
Dec 03, 2007 82.28 82.28 77.63 78.37 3,481,074 -4.07(-4.94%)
Nov 30, 2007 83.63 84.43 81.52 82.44 2,641,184 -0.06(-0.08%)
Nov 29, 2007 85.45 86.05 82.17 82.51 2,848,901 -3.07(-3.58%)
Nov 28, 2007 83.74 87.51 83.16 85.57 3,464,539 +0.75(+0.89%)
Nov 27, 2007 84.95 85.61 83.29 84.82 4,686,679 +0.00(+0.00%)
Nov 26, 2007 88.53 88.58 84.44 84.82 2,702,792 -2.89(-3.30%)
Nov 23, 2007 88.25 88.32 85.95 87.71 1,353,059 -0.16(-0.18%)
Nov 21, 2007 85.08 89.58 84.36 87.87 3,705,006 +2.04(+2.38%)
Nov 20, 2007 83.86 87.67 83.02 85.83 6,395,743 +4.66(+5.74%)
Nov 19, 2007 84.43 85.20 81.04 81.17 3,443,976 -6.18(-7.08%)
Nov 16, 2007 85.54 88.30 85.23 87.35 2,602,652 +2.70(+3.18%)
Nov 15, 2007 84.52 87.17 82.94 84.65 3,138,503 -0.27(-0.31%)
Nov 14, 2007 90.08 90.76 84.43 84.92 3,283,778 -4.52(-5.05%)
Nov 13, 2007 84.88 89.81 84.77 89.44 2,767,077 +5.31(+6.31%)
Nov 12, 2007 88.14 89.51 83.17 84.14 3,040,132 -4.44(-5.01%)
Nov 09, 2007 86.95 90.97 84.99 88.57 3,454,884 +0.21(+0.24%)
Nov 08, 2007 90.79 90.79 85.61 88.36 3,531,050 -1.54(-1.71%)
Nov 07, 2007 91.05 91.76 89.43 89.90 2,497,151 -2.90(-3.13%)
Nov 06, 2007 95.57 96.16 90.73 92.81 3,098,305 -1.62(-1.72%)
Nov 05, 2007 94.30 95.99 92.50 94.43 3,039,823 -2.60(-2.68%)
Nov 02, 2007 96.12 98.33 92.60 97.03 5,288,771 -3.60(-3.58%)
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.