Skip to main content

Wynn Resorts (NQ: WYNN )

80.70 +1.92 (+2.44%)
Streaming Delayed Price Updated: 11:07 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 86.47 86.87 84.82 85.09 2,219,826 -0.13(-0.16%)
Jan 30, 2012 85.90 86.07 82.82 85.22 3,914,823 -2.70(-3.07%)
Jan 27, 2012 87.87 88.61 87.23 87.92 1,913,926 -0.06(-0.07%)
Jan 26, 2012 89.71 91.02 87.39 87.98 3,223,434 -0.94(-1.05%)
Jan 25, 2012 87.53 89.47 86.74 88.92 3,255,952 +1.44(+1.65%)
Jan 24, 2012 86.23 88.10 85.48 87.48 3,382,928 +0.89(+1.02%)
Jan 23, 2012 85.50 88.29 85.39 86.59 3,373,899 +1.33(+1.56%)
Jan 20, 2012 86.59 86.95 85.05 85.26 2,057,249 -1.39(-1.60%)
Jan 19, 2012 87.60 87.93 85.65 86.65 2,916,528 +0.40(+0.46%)
Jan 18, 2012 82.90 86.54 82.70 86.25 4,033,209 +3.63(+4.39%)
Jan 17, 2012 81.56 83.94 81.49 82.63 4,684,910 +2.99(+3.76%)
Jan 13, 2012 79.98 81.47 79.22 79.64 3,577,905 -1.44(-1.78%)
Jan 12, 2012 78.99 81.92 77.25 81.08 9,444,734 -1.54(-1.87%)
Jan 11, 2012 79.01 82.82 78.96 82.62 3,502,578 +3.22(+4.05%)
Jan 10, 2012 80.60 80.71 78.89 79.40 2,300,229 +0.66(+0.83%)
Jan 09, 2012 79.29 79.75 78.18 78.74 2,123,092 -0.22(-0.28%)
Jan 06, 2012 81.89 82.10 78.80 78.96 4,144,419 -2.88(-3.52%)
Jan 05, 2012 82.08 82.29 80.72 81.84 3,042,966 -0.86(-1.04%)
Jan 04, 2012 83.92 84.18 82.64 82.71 2,334,911 +1.12(+1.38%)
Dec 30, 2011 81.24 82.89 81.00 81.59 1,954,069 +0.11(+0.14%)
Dec 29, 2011 80.97 81.87 80.14 81.47 2,016,228 +0.83(+1.03%)
Dec 28, 2011 83.84 83.99 80.55 80.65 2,700,067 -3.18(-3.80%)
Dec 27, 2011 81.64 84.51 80.75 83.83 3,370,592 +2.61(+3.21%)
Dec 23, 2011 79.72 81.27 79.68 81.22 1,877,625 +1.52(+1.91%)
Dec 21, 2011 78.96 80.03 77.53 79.70 2,781,619 +0.27(+0.33%)
Dec 20, 2011 77.41 79.54 76.95 79.44 2,677,001 +3.97(+5.26%)
Dec 19, 2011 78.64 80.23 75.24 75.46 2,562,563 -2.55(-3.27%)
Dec 16, 2011 77.92 79.20 77.47 78.01 3,146,931 +0.79(+1.02%)
Dec 15, 2011 76.36 77.75 74.59 77.22 3,565,215 +1.69(+2.24%)
Dec 14, 2011 76.80 77.15 75.07 75.53 3,723,201 -1.57(-2.03%)
Dec 13, 2011 80.73 81.59 76.62 77.10 3,738,353 -3.42(-4.25%)
Dec 12, 2011 80.87 81.20 79.75 80.51 2,464,267 -1.34(-1.64%)
Dec 09, 2011 81.39 82.61 80.21 81.86 5,703,569 +0.50(+0.62%)
Dec 08, 2011 83.77 84.79 81.22 81.36 2,583,893 -2.86(-3.39%)
Dec 07, 2011 83.07 84.58 81.22 84.21 3,494,135 +0.28(+0.33%)
Dec 06, 2011 86.47 87.04 83.44 83.93 4,161,411 -2.92(-3.37%)
Dec 05, 2011 89.04 89.28 85.68 86.86 3,307,776 -0.58(-0.66%)
Dec 02, 2011 89.53 89.72 87.33 87.43 2,132,606 -0.41(-0.46%)
Dec 01, 2011 88.50 89.83 86.82 87.84 2,442,077 -1.18(-1.33%)
Nov 30, 2011 85.65 89.07 85.40 89.02 5,825,441 +7.69(+9.46%)
Nov 29, 2011 84.41 84.92 81.22 81.33 2,903,149 -3.29(-3.89%)
Nov 28, 2011 82.99 85.62 82.97 84.62 3,388,087 +5.60(+7.08%)
Nov 25, 2011 79.14 81.05 78.84 79.02 1,408,577 -0.72(-0.90%)
Nov 23, 2011 82.21 83.07 79.53 79.74 3,840,481 -3.63(-4.35%)
Nov 22, 2011 81.58 84.30 81.28 83.36 3,463,073 +0.61(+0.74%)
Nov 21, 2011 85.03 85.67 81.29 82.75 5,028,407 -3.46(-4.02%)
Nov 18, 2011 86.23 87.19 84.84 86.22 3,369,502 +0.69(+0.81%)
Nov 17, 2011 88.15 88.40 84.38 85.52 14,531,255 -1.75(-2.00%)
Nov 16, 2011 89.35 89.96 87.05 87.27 4,021,472 -3.26(-3.61%)
Nov 15, 2011 88.30 91.34 87.60 90.53 2,889,152 +2.01(+2.27%)
Nov 14, 2011 88.56 91.33 88.04 88.52 4,716,197 -0.31(-0.35%)
Nov 11, 2011 85.66 89.04 84.44 88.83 4,376,951 +4.17(+4.93%)
Nov 10, 2011 88.64 88.86 83.13 84.66 7,056,082 -3.07(-3.50%)
Nov 09, 2011 89.22 90.43 87.24 87.74 3,490,693 -3.63(-3.98%)
Nov 08, 2011 92.21 92.56 89.75 91.37 3,057,240 +0.23(+0.25%)
Nov 07, 2011 93.01 93.69 90.07 91.14 5,415,054 -2.07(-2.23%)
Nov 04, 2011 93.61 95.21 92.79 93.22 2,737,412 -1.44(-1.53%)
Nov 03, 2011 94.98 95.55 91.41 94.66 3,689,099 +0.81(+0.87%)
Nov 02, 2011 94.45 96.79 92.96 93.85 5,291,492 +2.78(+3.06%)
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.