Wynn Resorts (NQ: WYNN )

124.38 USD -1.61 (-1.28%)
Official Closing Price Updated: 5:14 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 29.40 29.55 29.40 29.53 230,600 +0.18(+0.61%)
Jan 29, 2004 29.51 29.55 28.71 29.35 407,100 +0.10(+0.34%)
Jan 28, 2004 30.05 30.13 29.25 29.25 160,700 -0.70(-2.34%)
Jan 27, 2004 29.95 30.15 29.09 29.95 487,400 -0.17(-0.56%)
Jan 26, 2004 28.98 30.12 28.76 30.12 818,900 +2.32(+8.35%)
Jan 23, 2004 27.86 28.00 27.50 27.80 116,800 -0.10(-0.36%)
Jan 22, 2004 28.07 28.30 27.88 27.90 134,800 -0.34(-1.20%)
Jan 21, 2004 28.83 28.83 28.16 28.24 187,200 -0.38(-1.33%)
Jan 20, 2004 28.27 28.91 28.00 28.62 316,700 +0.28(+0.99%)
Jan 16, 2004 28.12 28.59 28.06 28.34 94,700 +0.24(+0.85%)
Jan 15, 2004 28.35 28.60 28.00 28.10 233,530 -0.53(-1.85%)
Jan 14, 2004 27.90 28.64 27.60 28.63 403,855 +1.04(+3.77%)
Jan 13, 2004 28.20 28.30 27.55 27.59 629,394 -0.51(-1.81%)
Jan 12, 2004 27.85 28.45 27.85 28.10 338,134 +0.18(+0.64%)
Jan 09, 2004 28.31 28.35 27.85 27.92 200,762 -0.47(-1.66%)
Jan 08, 2004 28.54 29.00 28.37 28.39 306,069 -0.13(-0.46%)
Jan 07, 2004 28.35 28.76 27.94 28.52 552,731 +0.25(+0.88%)
Jan 06, 2004 28.75 28.75 27.89 28.27 519,000 -0.43(-1.50%)
Jan 05, 2004 28.25 29.22 28.00 28.70 253,300 +0.34(+1.20%)
Jan 02, 2004 28.02 28.56 27.96 28.36 161,500 +0.35(+1.25%)
Dec 31, 2003 27.99 28.61 27.99 28.01 262,400 -0.17(-0.60%)
Dec 30, 2003 27.86 28.18 27.63 28.18 232,082 +0.33(+1.18%)
Dec 29, 2003 27.53 27.99 26.96 27.85 169,213 +0.34(+1.24%)
Dec 26, 2003 26.88 27.55 26.69 27.51 183,421 +0.80(+3.00%)
Dec 24, 2003 27.10 27.10 26.55 26.71 71,178 -0.25(-0.93%)
Dec 23, 2003 26.95 27.20 26.89 26.96 205,642 +0.01(+0.04%)
Dec 22, 2003 27.28 27.42 26.87 26.95 420,265 -0.28(-1.03%)
Dec 19, 2003 26.92 27.41 26.62 27.23 204,039 +0.36(+1.34%)
Dec 18, 2003 26.31 27.10 26.24 26.87 514,021 +0.28(+1.05%)
Dec 17, 2003 26.79 26.79 25.99 26.59 447,065 -0.13(-0.49%)
Dec 16, 2003 27.54 27.59 26.43 26.72 321,292 -0.40(-1.47%)
Dec 15, 2003 27.83 28.25 26.97 27.12 585,226 -0.49(-1.78%)
Dec 12, 2003 26.38 27.68 26.27 27.61 634,027 +1.35(+5.14%)
Dec 11, 2003 25.85 26.35 25.85 26.26 243,200 +0.11(+0.42%)
Dec 10, 2003 26.14 26.17 25.85 26.15 363,770 +0.28(+1.08%)
Dec 09, 2003 25.42 26.00 25.37 25.87 197,013 +0.34(+1.33%)
Dec 08, 2003 25.60 25.87 25.47 25.53 475,469 -0.08(-0.31%)
Dec 05, 2003 25.85 26.05 25.52 25.61 243,295 -0.24(-0.93%)
Dec 04, 2003 26.18 26.29 25.48 25.85 442,275 -0.15(-0.58%)
Dec 03, 2003 24.76 26.80 24.76 26.00 883,153 +1.23(+4.97%)
Dec 02, 2003 24.84 24.90 24.46 24.77 384,530 +0.08(+0.32%)
Dec 01, 2003 24.99 24.99 24.50 24.69 459,456 -0.20(-0.80%)
Nov 28, 2003 24.38 24.99 24.19 24.89 219,697 +0.58(+2.39%)
Nov 26, 2003 23.49 24.51 23.45 24.31 791,751 +0.81(+3.45%)
Nov 25, 2003 21.68 23.63 21.57 23.50 1,663,304 +1.93(+8.95%)
Nov 24, 2003 21.38 21.80 21.23 21.57 754,265 +0.06(+0.28%)
Nov 21, 2003 21.50 21.76 21.40 21.51 519,396 +0.01(+0.05%)
Nov 20, 2003 20.24 22.00 20.06 21.50 1,730,259 +1.32(+6.54%)
Nov 19, 2003 20.15 20.24 19.76 20.18 470,577 +0.03(+0.15%)
Nov 18, 2003 19.94 20.23 19.68 20.15 733,395 +0.21(+1.05%)
Nov 17, 2003 19.95 20.10 19.79 19.94 127,045 -0.06(-0.30%)
Nov 14, 2003 20.03 20.28 19.97 20.00 209,502 +0.01(+0.05%)
Nov 13, 2003 19.90 20.35 19.63 19.99 176,305 +0.04(+0.20%)
Nov 12, 2003 20.05 20.05 19.90 19.95 442,464 -0.06(-0.30%)
Nov 11, 2003 19.99 20.25 19.95 20.01 121,223 +0.05(+0.25%)
Nov 10, 2003 20.04 20.05 19.60 19.96 107,642 -0.04(-0.20%)
Nov 07, 2003 19.97 20.10 19.95 20.00 154,421 +0.09(+0.45%)
Nov 06, 2003 19.94 20.07 19.82 19.91 258,547 +0.06(+0.30%)
Nov 05, 2003 20.01 20.01 19.78 19.85 296,214 -0.14(-0.70%)
Nov 04, 2003 19.78 20.17 19.75 19.99 409,465 +0.21(+1.06%)
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.