Skip to main content

Wynn Resorts (NQ: WYNN )

102.15 +0.36 (+0.35%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 70.03 73.00 69.76 72.57 3,054,135 +2.24(+3.19%)
Jan 30, 2007 70.63 70.91 69.52 70.33 1,412,108 -0.18(-0.25%)
Jan 29, 2007 71.02 71.43 69.61 70.50 2,138,794 +0.43(+0.61%)
Jan 26, 2007 69.81 70.69 68.50 70.07 2,007,471 +0.59(+0.85%)
Jan 25, 2007 71.67 71.96 69.27 69.48 2,003,931 -2.25(-3.13%)
Jan 24, 2007 69.85 72.31 69.17 71.73 2,873,035 +2.36(+3.41%)
Jan 23, 2007 69.23 70.24 68.48 69.37 2,447,285 +0.20(+0.29%)
Jan 22, 2007 68.82 69.46 67.63 69.17 2,259,447 +0.57(+0.83%)
Jan 19, 2007 67.25 69.00 66.42 68.59 3,201,883 +1.21(+1.80%)
Jan 18, 2007 69.23 69.56 66.74 67.38 2,610,819 -1.31(-1.90%)
Jan 17, 2007 69.70 69.91 68.44 68.69 3,132,493 -1.29(-1.85%)
Jan 16, 2007 67.64 70.10 67.61 69.98 3,737,472 +2.12(+3.12%)
Jan 12, 2007 67.49 68.19 66.58 67.86 2,465,416 +0.37(+0.55%)
Jan 11, 2007 66.07 67.86 64.69 67.49 4,617,333 +0.95(+1.43%)
Jan 10, 2007 64.03 66.85 62.80 66.54 4,229,152 +2.18(+3.38%)
Jan 09, 2007 64.55 65.09 63.08 64.36 2,113,756 +0.25(+0.39%)
Jan 08, 2007 63.33 64.94 62.82 64.11 2,786,675 +1.19(+1.89%)
Jan 05, 2007 62.52 63.48 62.19 62.92 2,581,691 +0.37(+0.59%)
Jan 04, 2007 62.66 62.84 61.34 62.55 1,652,787 +0.03(+0.04%)
Jan 03, 2007 61.30 63.55 61.08 62.52 2,924,622 +1.57(+2.58%)
Dec 29, 2006 60.46 61.15 60.44 60.95 1,110,743 +0.09(+0.15%)
Dec 28, 2006 60.89 61.00 60.08 60.86 1,786,860 -0.03(-0.05%)
Dec 27, 2006 59.49 61.31 59.23 60.89 2,548,297 +1.81(+3.06%)
Dec 26, 2006 58.32 59.20 58.14 59.09 1,695,956 +0.64(+1.10%)
Dec 22, 2006 58.54 59.13 57.31 58.44 2,711,101 -1.19(-1.99%)
Dec 21, 2006 60.34 60.35 58.82 59.63 1,572,924 -0.64(-1.06%)
Dec 20, 2006 60.80 61.87 59.91 60.27 2,153,435 -0.77(-1.27%)
Dec 19, 2006 60.72 61.37 60.40 61.04 2,299,836 -0.05(-0.07%)
Dec 18, 2006 61.65 62.48 60.82 61.09 3,236,370 +0.12(+0.19%)
Dec 15, 2006 62.01 62.83 60.70 60.97 3,367,693 -0.73(-1.19%)
Dec 14, 2006 60.76 62.61 60.58 61.70 2,703,707 +0.95(+1.57%)
Dec 13, 2006 61.73 62.07 60.30 60.75 3,183,803 -0.59(-0.96%)
Dec 12, 2006 63.20 63.39 60.89 61.34 3,796,035 -2.03(-3.20%)
Dec 11, 2006 62.54 63.94 62.35 63.37 3,518,369 +1.18(+1.90%)
Dec 08, 2006 62.46 63.24 61.81 62.18 2,468,613 -0.29(-0.46%)
Dec 07, 2006 61.94 63.71 61.43 62.47 4,617,880 +0.73(+1.19%)
Dec 06, 2006 60.83 62.83 60.29 61.74 4,788,158 +0.69(+1.14%)
Dec 05, 2006 60.38 61.61 59.09 61.04 4,636,965 +1.10(+1.83%)
Dec 04, 2006 58.13 60.85 57.95 59.94 5,056,194 +3.09(+5.44%)
Dec 01, 2006 57.27 57.48 55.99 56.85 2,292,743 -0.20(-0.35%)
Nov 30, 2006 57.44 58.17 56.88 57.05 2,145,225 -0.39(-0.68%)
Nov 29, 2006 58.05 59.19 57.05 57.44 2,463,087 -0.56(-0.96%)
Nov 28, 2006 57.39 58.38 56.66 58.00 2,456,659 +0.42(+0.73%)
Nov 27, 2006 58.24 59.85 57.26 57.58 3,476,756 -0.88(-1.51%)
Nov 24, 2006 58.45 58.64 57.61 58.46 1,617,152 -0.79(-1.33%)
Nov 22, 2006 61.02 61.16 58.49 59.25 2,834,507 +0.51(+0.86%)
Nov 21, 2006 58.98 59.63 58.08 58.74 2,649,748 +0.32(+0.54%)
Nov 20, 2006 58.18 60.14 57.55 58.42 5,444,005 -2.71(-4.43%)
Nov 17, 2006 60.59 61.53 59.84 61.13 5,610,063 -0.40(-0.65%)
Nov 16, 2006 60.44 62.67 60.15 61.53 7,753,208 +1.98(+3.33%)
Nov 15, 2006 59.56 62.52 58.86 59.55 7,801,269 +0.27(+0.45%)
Nov 14, 2006 57.18 59.60 56.55 59.29 5,848,848 +1.70(+2.95%)
Nov 13, 2006 55.72 58.00 55.68 57.59 9,766,954 +4.21(+7.88%)
Nov 10, 2006 51.04 53.74 50.48 53.38 4,408,548 +2.20(+4.30%)
Nov 09, 2006 50.11 52.49 50.11 51.18 4,648,825 +1.07(+2.14%)
Nov 08, 2006 49.16 50.65 48.90 50.10 6,203,077 +1.49(+3.06%)
Nov 07, 2006 49.08 49.36 48.25 48.62 2,905,130 -0.25(-0.52%)
Nov 06, 2006 48.64 49.47 48.64 48.87 2,904,370 +1.18(+2.46%)
Nov 03, 2006 47.08 47.77 47.05 47.70 1,347,703 +0.48(+1.02%)
Nov 02, 2006 46.95 47.53 46.56 47.21 1,681,245 +0.01(+0.01%)
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.