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 (%)
Sep 30, 2010 56.74 57.61 55.80 56.36 4,032,272 +0.19(+0.34%)
Sep 29, 2010 56.55 56.86 55.68 56.17 3,874,927 -0.75(-1.32%)
Sep 28, 2010 57.21 57.72 55.91 56.92 4,840,916 +0.34(+0.60%)
Sep 27, 2010 58.13 58.20 56.51 56.59 6,024,922 -2.00(-3.41%)
Sep 24, 2010 57.87 58.74 56.62 58.59 6,799,490 +2.05(+3.62%)
Sep 23, 2010 58.64 59.11 55.90 56.54 6,885,597 -2.68(-4.53%)
Sep 22, 2010 60.18 60.92 58.85 59.22 4,251,765 -1.01(-1.67%)
Sep 21, 2010 61.70 62.27 59.76 60.23 5,276,618 -1.43(-2.32%)
Sep 20, 2010 60.21 61.79 59.29 61.66 4,852,545 +1.96(+3.29%)
Sep 17, 2010 58.77 59.90 58.46 59.70 6,535,954 +1.06(+1.81%)
Sep 15, 2010 58.33 58.94 58.05 58.64 2,492,915 +0.10(+0.17%)
Sep 14, 2010 59.09 59.43 58.42 58.54 2,266,759 -0.49(-0.83%)
Sep 13, 2010 59.11 59.32 58.63 59.03 2,433,682 +0.86(+1.49%)
Sep 10, 2010 57.88 58.35 57.43 58.16 2,169,639 +0.46(+0.80%)
Sep 09, 2010 58.35 58.83 57.46 57.70 3,314,275 +0.27(+0.47%)
Sep 08, 2010 56.74 58.13 56.58 57.43 2,502,885 +1.14(+2.02%)
Sep 07, 2010 56.59 57.12 56.04 56.29 2,934,027 -0.74(-1.30%)
Sep 03, 2010 56.04 57.53 55.99 57.03 4,946,556 +2.04(+3.71%)
Sep 02, 2010 53.75 55.12 53.38 54.99 2,939,811 +1.36(+2.54%)
Sep 01, 2010 52.79 53.86 51.89 53.63 4,999,399 +1.27(+2.43%)
Aug 31, 2010 52.86 53.99 51.96 52.36 6,436,499 -0.75(-1.41%)
Aug 30, 2010 54.76 54.76 53.10 53.10 2,359,589 -1.68(-3.06%)
Aug 27, 2010 53.75 55.28 52.29 54.78 3,995,432 +1.61(+3.03%)
Aug 26, 2010 55.02 55.27 52.84 53.17 3,664,427 -1.58(-2.89%)
Aug 25, 2010 53.04 54.96 52.29 54.75 4,346,338 +1.23(+2.31%)
Aug 24, 2010 55.31 55.92 53.29 53.52 4,556,714 -2.39(-4.28%)
Aug 23, 2010 57.53 57.64 55.88 55.91 2,903,917 -0.99(-1.74%)
Aug 20, 2010 56.21 57.07 55.24 56.90 2,960,083 +0.70(+1.24%)
Aug 19, 2010 58.07 58.23 55.88 56.20 3,093,370 -2.20(-3.77%)
Aug 18, 2010 58.05 59.11 57.68 58.40 3,259,396 +0.24(+0.41%)
Aug 17, 2010 57.41 59.24 57.18 58.16 3,626,426 +1.47(+2.59%)
Aug 16, 2010 55.92 57.11 55.74 56.70 2,597,893 +0.02(+0.03%)
Aug 13, 2010 56.35 57.31 56.31 56.68 2,688,916 +0.21(+0.38%)
Aug 12, 2010 55.85 57.24 55.57 56.46 3,428,428 -0.17(-0.30%)
Aug 11, 2010 57.48 58.18 56.51 56.63 3,626,934 -2.76(-4.65%)
Aug 10, 2010 59.79 60.22 58.65 59.39 3,920,268 -1.34(-2.21%)
Aug 09, 2010 59.60 60.88 58.90 60.74 3,234,970 +1.45(+2.45%)
Aug 06, 2010 57.79 59.41 57.47 59.29 3,362,152 +0.78(+1.34%)
Aug 05, 2010 59.04 59.88 58.13 58.50 3,872,757 -1.08(-1.80%)
Aug 04, 2010 59.51 59.83 58.62 59.58 3,460,463 +0.30(+0.51%)
Aug 03, 2010 57.50 59.37 56.82 59.27 4,600,067 +1.47(+2.54%)
Aug 02, 2010 57.65 58.51 56.99 57.80 5,157,303 +1.00(+1.77%)
Jul 30, 2010 54.74 56.80 53.93 56.80 8,613,844 -0.11(-0.19%)
Jul 29, 2010 57.48 58.19 55.55 56.91 5,439,818 -0.01(-0.02%)
Jul 28, 2010 56.65 57.78 56.18 56.92 3,550,590 +0.22(+0.39%)
Jul 27, 2010 57.72 57.88 56.25 56.70 2,951,264 -0.72(-1.25%)
Jul 26, 2010 56.71 57.76 55.87 57.42 3,003,678 +0.62(+1.09%)
Jul 23, 2010 55.06 57.32 54.85 56.80 3,375,120 +1.43(+2.57%)
Jul 22, 2010 54.14 55.71 53.90 55.37 3,829,566 +2.28(+4.29%)
Jul 21, 2010 54.40 55.03 52.81 53.09 4,588,844 -0.84(-1.55%)
Jul 20, 2010 50.57 53.99 50.53 53.93 4,214,990 +2.10(+4.05%)
Jul 19, 2010 51.82 52.17 50.12 51.83 3,313,186 +0.29(+0.55%)
Jul 16, 2010 53.78 53.94 51.30 51.54 3,775,618 -2.23(-4.16%)
Jul 15, 2010 53.95 54.41 52.70 53.78 3,997,695 -0.16(-0.30%)
Jul 14, 2010 52.71 53.99 52.18 53.94 4,890,894 +1.33(+2.52%)
Jul 13, 2010 51.17 53.15 49.88 52.61 4,941,136 +2.21(+4.38%)
Jul 12, 2010 51.38 51.82 49.62 50.40 3,474,672 -1.16(-2.25%)
Jul 09, 2010 51.14 52.10 50.98 51.56 4,073,146 +0.49(+0.95%)
Jul 08, 2010 51.40 51.89 49.82 51.08 3,157,011 +0.23(+0.45%)
Jul 07, 2010 49.15 50.98 48.69 50.85 4,251,783 +2.29(+4.72%)
Jul 06, 2010 49.36 50.19 47.96 48.56 3,552,480 +0.11(+0.23%)
Jul 02, 2010 49.84 49.85 47.37 48.45 3,899,515 -0.87(-1.76%)
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.