Skip to main content

Wynn Resorts (NQ: WYNN )

78.78 -1.22 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 13.13 13.33 12.60 12.74 5,948,231 -0.81(-5.97%)
Feb 26, 2009 13.72 14.40 13.16 13.55 5,678,320 +0.32(+2.44%)
Feb 25, 2009 13.35 14.24 12.80 13.22 12,724,952 -2.46(-15.70%)
Feb 24, 2009 14.27 15.81 13.72 15.69 5,787,620 +1.53(+10.82%)
Feb 23, 2009 15.23 15.58 13.99 14.15 3,671,993 -1.02(-6.69%)
Feb 20, 2009 14.47 15.35 14.15 15.17 5,775,912 +1.19(+8.48%)
Feb 19, 2009 14.29 14.99 13.71 13.98 3,035,307 -0.16(-1.12%)
Feb 18, 2009 14.77 14.86 13.71 14.14 4,242,956 -0.51(-3.49%)
Feb 17, 2009 15.56 15.56 14.37 14.65 3,679,934 -1.18(-7.45%)
Feb 13, 2009 16.47 16.47 15.58 15.83 1,958,731 -0.41(-2.51%)
Feb 12, 2009 15.51 16.34 15.46 16.24 4,743,077 +0.18(+1.14%)
Feb 11, 2009 17.32 17.34 15.35 16.06 3,709,981 -0.71(-4.24%)
Feb 10, 2009 18.25 18.76 16.65 16.77 3,323,789 -1.99(-10.60%)
Feb 09, 2009 18.24 19.15 17.75 18.76 2,885,417 +0.66(+3.66%)
Feb 06, 2009 17.21 18.54 17.03 18.09 4,255,523 +0.95(+5.53%)
Feb 05, 2009 15.81 17.75 15.50 17.14 7,464,328 +1.20(+7.51%)
Feb 04, 2009 16.82 16.93 15.28 15.95 12,129,697 -1.57(-8.99%)
Feb 03, 2009 18.17 18.55 16.29 17.52 6,247,867 -0.55(-3.06%)
Feb 02, 2009 17.96 18.48 17.39 18.07 4,596,903 -0.21(-1.16%)
Jan 30, 2009 19.82 19.88 17.96 18.29 6,261,424 -1.67(-8.35%)
Jan 29, 2009 21.45 21.66 19.83 19.95 3,302,453 -1.78(-8.17%)
Jan 28, 2009 21.33 22.49 21.24 21.73 4,004,352 +1.15(+5.58%)
Jan 27, 2009 21.74 22.40 20.44 20.58 3,053,341 -0.89(-4.16%)
Jan 26, 2009 20.91 22.55 20.65 21.47 3,806,979 +0.64(+3.09%)
Jan 23, 2009 20.26 21.90 19.80 20.83 3,309,637 -0.06(-0.29%)
Jan 22, 2009 20.67 21.86 19.79 20.89 3,327,488 -0.39(-1.83%)
Jan 21, 2009 20.49 21.39 20.08 21.28 3,060,626 +1.23(+6.16%)
Jan 20, 2009 22.39 22.48 20.04 20.04 4,126,378 -2.41(-10.75%)
Jan 16, 2009 22.50 23.08 21.22 22.46 4,312,117 +0.49(+2.24%)
Jan 15, 2009 22.04 23.35 20.38 21.97 6,363,559 -0.09(-0.41%)
Jan 14, 2009 23.59 23.59 21.82 22.06 4,191,189 -1.79(-7.52%)
Jan 13, 2009 24.82 25.36 23.31 23.85 3,845,675 -1.08(-4.32%)
Jan 12, 2009 26.56 26.62 24.54 24.93 3,002,364 -1.85(-6.90%)
Jan 09, 2009 28.05 28.62 26.63 26.77 2,019,405 -1.47(-5.19%)
Jan 08, 2009 28.77 28.87 27.39 28.24 2,659,361 -0.47(-1.65%)
Jan 07, 2009 32.25 32.37 28.42 28.71 5,392,124 -4.89(-14.56%)
Jan 06, 2009 31.76 33.69 30.82 33.61 5,199,874 +1.81(+5.70%)
Jan 05, 2009 27.98 32.09 27.98 31.80 5,101,001 +2.97(+10.29%)
Jan 02, 2009 25.61 28.88 25.58 28.83 2,239,176 +3.14(+12.21%)
Dec 31, 2008 25.52 26.44 25.05 25.69 1,854,517 +0.03(+0.12%)
Dec 30, 2008 25.56 26.45 24.89 25.66 1,742,935 +0.19(+0.74%)
Dec 29, 2008 26.05 26.14 24.34 25.47 1,616,693 -0.55(-2.10%)
Dec 26, 2008 26.86 27.32 25.56 26.02 781,018 -0.71(-2.66%)
Dec 24, 2008 26.75 27.27 26.30 26.73 782,717 +0.01(+0.02%)
Dec 23, 2008 26.71 26.84 24.93 26.73 2,500,529 +1.09(+4.27%)
Dec 22, 2008 26.43 26.63 24.99 25.63 2,591,574 -0.54(-2.07%)
Dec 19, 2008 26.59 28.30 25.62 26.17 3,159,202 -0.95(-3.52%)
Dec 18, 2008 30.01 30.25 26.29 27.13 2,995,223 -1.81(-6.24%)
Dec 17, 2008 27.20 29.55 25.92 28.93 3,151,224 +1.28(+4.62%)
Dec 16, 2008 25.36 27.72 25.16 27.66 2,825,672 +2.88(+11.60%)
Dec 15, 2008 27.53 27.60 23.71 24.78 3,159,422 -0.80(-3.14%)
Dec 12, 2008 24.23 25.81 24.01 25.58 1,653,923 +0.84(+3.39%)
Dec 11, 2008 26.56 27.28 24.55 24.74 2,675,679 -2.19(-8.13%)
Dec 10, 2008 25.67 27.13 25.02 26.93 2,125,660 +1.58(+6.23%)
Dec 09, 2008 26.26 28.66 24.70 25.35 2,941,428 -1.64(-6.08%)
Dec 08, 2008 25.73 27.38 25.23 26.99 3,497,278 +2.30(+9.33%)
Dec 05, 2008 22.82 24.83 22.20 24.69 2,449,923 +1.65(+7.15%)
Dec 04, 2008 23.17 23.93 22.25 23.04 3,743,515 -1.29(-5.30%)
Dec 03, 2008 22.16 24.33 20.34 24.33 3,709,193 +1.48(+6.49%)
Dec 02, 2008 20.85 22.87 20.28 22.85 1,999,109 +2.26(+10.95%)
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.