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 (%)
Sep 28, 2012 86.53 87.51 86.03 87.01 1,425,285 +0.01(+0.01%)
Sep 27, 2012 86.09 87.60 85.40 87.01 2,036,855 +1.30(+1.51%)
Sep 26, 2012 85.86 86.48 84.35 85.71 1,431,899 -0.16(-0.19%)
Sep 25, 2012 87.04 87.79 85.57 85.87 2,489,645 -0.11(-0.12%)
Sep 24, 2012 85.51 86.52 85.26 85.98 1,396,523 -0.23(-0.26%)
Sep 21, 2012 87.06 87.06 85.49 86.21 3,155,666 -0.40(-0.46%)
Sep 20, 2012 86.25 86.66 85.18 86.61 1,787,260 -0.60(-0.68%)
Sep 19, 2012 85.36 87.73 85.00 87.20 3,261,563 +2.23(+2.63%)
Sep 18, 2012 84.72 85.51 84.17 84.97 1,460,065 +0.20(+0.23%)
Sep 17, 2012 86.05 86.83 84.38 84.78 1,909,675 -0.41(-0.49%)
Sep 14, 2012 83.63 86.31 83.52 85.19 4,579,290 +2.26(+2.73%)
Sep 13, 2012 80.46 83.23 80.27 82.93 2,343,883 +1.94(+2.39%)
Sep 12, 2012 79.67 81.27 79.66 80.99 3,252,356 +2.00(+2.53%)
Sep 11, 2012 77.19 79.30 77.10 78.99 1,926,668 +1.29(+1.66%)
Sep 10, 2012 78.47 78.77 77.46 77.71 2,213,764 +0.26(+0.34%)
Sep 07, 2012 76.88 78.28 76.67 77.44 3,206,161 +0.90(+1.17%)
Sep 06, 2012 75.96 77.07 75.73 76.54 2,909,779 +1.46(+1.95%)
Sep 05, 2012 75.81 76.24 74.86 75.08 2,096,759 -0.84(-1.10%)
Sep 04, 2012 77.34 77.55 75.66 75.92 2,410,830 -1.85(-2.37%)
Aug 31, 2012 78.24 79.18 77.52 77.77 1,287,609 +0.24(+0.31%)
Aug 30, 2012 78.78 78.78 77.16 77.52 1,364,652 -1.56(-1.97%)
Aug 29, 2012 79.33 79.65 78.13 79.08 1,629,571 -0.41(-0.52%)
Aug 27, 2012 80.00 80.12 78.78 79.50 1,570,430 +0.11(+0.13%)
Aug 24, 2012 78.79 79.60 78.00 79.39 1,708,081 +0.14(+0.17%)
Aug 23, 2012 79.98 80.43 79.23 79.26 1,473,934 -0.49(-0.61%)
Aug 22, 2012 79.42 80.73 79.02 79.75 1,928,537 +0.29(+0.37%)
Aug 21, 2012 79.64 81.03 79.02 79.45 2,143,564 -0.14(-0.18%)
Aug 20, 2012 81.48 82.91 79.33 79.60 2,561,532 +0.60(+0.76%)
Aug 17, 2012 78.98 79.43 78.17 78.99 1,603,744 +0.42(+0.54%)
Aug 16, 2012 75.90 78.98 75.68 78.57 2,910,955 +3.04(+4.02%)
Aug 15, 2012 74.89 75.75 74.69 75.53 1,064,125 +0.50(+0.67%)
Aug 14, 2012 76.16 76.39 74.86 75.03 1,208,826 -0.44(-0.59%)
Aug 13, 2012 76.06 76.70 75.04 75.47 1,328,947 -1.28(-1.67%)
Aug 10, 2012 76.13 76.87 75.28 76.76 1,663,929 +0.23(+0.30%)
Aug 09, 2012 77.14 77.74 76.36 76.53 1,332,202 -0.89(-1.15%)
Aug 08, 2012 76.74 77.62 76.54 77.42 1,796,009 +0.05(+0.07%)
Aug 07, 2012 74.92 78.39 74.48 77.37 4,585,665 +3.65(+4.95%)
Aug 06, 2012 72.35 74.34 71.48 73.72 2,058,426 +1.69(+2.34%)
Aug 03, 2012 71.72 72.65 71.62 72.03 1,955,388 +1.53(+2.17%)
Aug 02, 2012 70.88 72.35 69.77 70.50 2,393,961 -1.33(-1.86%)
Aug 01, 2012 71.91 72.26 70.94 71.83 2,320,361 +1.17(+1.65%)
Jul 31, 2012 71.07 71.54 70.10 70.67 1,897,882 -0.60(-0.85%)
Jul 30, 2012 71.17 72.79 70.63 71.27 2,412,071 -0.05(-0.06%)
Jul 27, 2012 70.41 71.49 70.23 71.31 2,667,190 +1.52(+2.17%)
Jul 26, 2012 69.93 70.05 67.56 69.80 4,340,874 +0.23(+0.33%)
Jul 25, 2012 69.87 70.47 68.66 69.57 2,300,383 -0.16(-0.23%)
Jul 24, 2012 71.73 71.97 68.99 69.72 3,547,034 -1.51(-2.13%)
Jul 23, 2012 71.48 71.60 70.47 71.24 2,476,187 -1.72(-2.35%)
Jul 20, 2012 73.91 74.93 72.89 72.95 2,474,880 -1.76(-2.36%)
Jul 19, 2012 72.38 75.07 71.88 74.72 2,982,906 +2.53(+3.50%)
Jul 18, 2012 72.16 75.68 70.86 72.19 6,920,551 -0.80(-1.10%)
Jul 17, 2012 73.06 73.67 71.66 72.99 3,089,500 +0.69(+0.95%)
Jul 16, 2012 72.00 73.25 71.47 72.30 2,785,869 +0.16(+0.23%)
Jul 13, 2012 72.59 72.72 71.30 72.14 3,453,438 -0.40(-0.55%)
Jul 12, 2012 74.64 75.17 72.32 72.53 3,744,565 -2.92(-3.87%)
Jul 11, 2012 74.93 77.21 74.54 75.45 2,954,042 +0.31(+0.41%)
Jul 10, 2012 75.42 76.24 74.57 75.14 3,578,402 +0.17(+0.22%)
Jul 09, 2012 74.89 75.86 74.41 74.98 2,984,216 -0.51(-0.68%)
Jul 06, 2012 75.63 75.72 74.24 75.49 3,180,595 -0.85(-1.11%)
Jul 05, 2012 75.71 76.70 73.80 76.34 3,776,544 +0.20(+0.27%)
Jul 03, 2012 76.46 77.00 75.47 76.13 1,800,027 -0.45(-0.59%)
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.