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 (%)
Jan 31, 2011 80.45 82.31 80.41 81.55 2,559,746 +1.28(+1.59%)
Jan 28, 2011 83.73 84.64 80.19 80.27 3,124,067 -3.06(-3.67%)
Jan 27, 2011 83.21 84.11 81.95 83.33 2,398,411 +0.15(+0.18%)
Jan 26, 2011 81.10 83.59 80.51 83.18 2,854,125 +2.69(+3.34%)
Jan 25, 2011 80.43 80.70 78.83 80.49 2,605,221 -0.39(-0.49%)
Jan 24, 2011 81.41 81.92 80.26 80.88 2,067,205 -0.40(-0.49%)
Jan 21, 2011 81.71 82.77 80.89 81.28 2,194,589 -0.20(-0.25%)
Jan 20, 2011 82.39 82.78 79.91 81.48 2,843,470 -1.36(-1.64%)
Jan 19, 2011 83.06 84.95 82.20 82.84 3,505,954 -0.48(-0.57%)
Jan 18, 2011 84.47 85.34 82.91 83.32 2,392,312 +0.03(+0.03%)
Jan 14, 2011 81.59 83.29 81.49 83.29 2,398,213 +1.47(+1.80%)
Jan 13, 2011 83.00 83.54 81.56 81.82 3,353,803 -0.04(-0.05%)
Jan 12, 2011 82.54 82.86 81.00 81.86 2,809,639 -0.22(-0.26%)
Jan 11, 2011 83.94 84.05 81.55 82.08 3,357,859 -1.13(-1.36%)
Jan 10, 2011 82.77 83.89 81.76 83.21 3,111,138 -0.02(-0.03%)
Jan 07, 2011 81.08 83.65 80.88 83.23 5,659,196 +2.85(+3.54%)
Jan 06, 2011 79.86 80.65 78.90 80.38 2,926,158 +0.58(+0.73%)
Jan 05, 2011 78.20 80.40 78.20 79.80 3,744,524 +1.02(+1.29%)
Jan 04, 2011 76.70 78.86 76.65 78.78 5,215,904 +2.38(+3.12%)
Jan 03, 2011 74.48 76.47 74.36 76.40 4,527,988 +3.61(+4.96%)
Dec 31, 2010 71.21 73.04 70.69 72.79 1,982,967 +1.49(+2.09%)
Dec 30, 2010 71.63 71.91 70.81 71.30 1,118,453 -0.63(-0.88%)
Dec 29, 2010 71.65 72.29 71.24 71.93 2,453,480 +0.64(+0.90%)
Dec 28, 2010 71.82 72.17 70.79 71.28 1,024,711 -0.30(-0.42%)
Dec 27, 2010 71.89 71.92 70.46 71.58 1,496,619 -0.62(-0.85%)
Dec 23, 2010 72.98 73.32 71.86 72.20 1,355,816 -0.70(-0.96%)
Dec 22, 2010 74.46 74.48 72.64 72.90 1,883,810 -1.34(-1.80%)
Dec 21, 2010 74.82 74.97 73.71 74.24 2,312,732 +0.10(+0.13%)
Dec 20, 2010 74.30 75.01 73.74 74.14 3,078,761 +0.57(+0.78%)
Dec 17, 2010 74.28 75.18 73.22 73.57 3,437,238 -0.45(-0.61%)
Dec 16, 2010 72.46 75.01 72.22 74.02 5,676,949 +3.40(+4.81%)
Dec 15, 2010 69.92 71.45 69.72 70.62 5,111,394 +0.80(+1.14%)
Dec 14, 2010 70.30 71.28 69.55 69.82 2,818,664 -0.46(-0.66%)
Dec 13, 2010 71.69 71.89 70.21 70.28 2,261,076 -0.52(-0.73%)
Dec 10, 2010 71.48 71.48 70.29 70.80 2,056,261 -0.25(-0.36%)
Dec 09, 2010 71.37 72.55 70.95 71.05 2,447,754 -0.06(-0.09%)
Dec 08, 2010 71.35 71.70 70.43 71.12 3,093,925 -0.01(-0.02%)
Dec 07, 2010 73.55 73.60 71.03 71.13 3,052,136 -1.04(-1.45%)
Dec 06, 2010 72.15 72.61 71.82 72.17 2,112,516 -0.27(-0.37%)
Dec 03, 2010 71.85 73.58 71.76 72.44 3,483,678 -0.09(-0.13%)
Dec 02, 2010 73.65 74.39 71.30 72.53 6,623,402 -0.93(-1.26%)
Dec 01, 2010 73.25 74.54 72.41 73.46 7,289,738 +2.59(+3.65%)
Nov 30, 2010 70.83 72.55 70.73 70.87 3,879,304 -0.79(-1.11%)
Nov 29, 2010 71.49 72.05 70.37 71.66 2,503,543 +0.10(+0.14%)
Nov 26, 2010 71.56 72.55 71.50 71.56 886,138 -0.75(-1.04%)
Nov 24, 2010 72.50 72.31 72.31 72.31 2,241,264 +1.06(+1.49%)
Nov 23, 2010 72.28 72.44 70.80 71.26 2,616,075 -2.50(-3.38%)
Nov 22, 2010 72.39 74.28 71.65 73.75 3,100,031 +1.56(+2.16%)
Nov 19, 2010 71.03 72.69 70.97 72.19 5,491,348 +1.43(+2.02%)
Nov 18, 2010 70.09 71.71 69.43 70.76 4,876,299 +2.24(+3.27%)
Nov 17, 2010 70.36 70.93 68.37 68.52 5,436,542 -1.66(-2.37%)
Nov 16, 2010 72.04 73.44 69.73 70.19 4,883,542 -2.39(-3.29%)
Nov 15, 2010 72.75 74.43 72.51 72.58 3,159,949 +0.48(+0.67%)
Nov 12, 2010 74.09 74.25 71.52 72.10 4,022,778 -2.31(-3.11%)
Nov 11, 2010 73.38 74.79 73.32 74.41 2,612,241 +0.20(+0.27%)
Nov 10, 2010 74.14 74.82 72.78 74.21 3,459,403 +0.25(+0.33%)
Nov 09, 2010 76.32 76.32 73.40 73.96 4,840,086 -1.74(-2.30%)
Nov 08, 2010 73.38 75.95 72.83 75.70 8,083,273 +2.26(+3.07%)
Nov 05, 2010 73.08 74.98 73.08 73.44 7,529,414 +0.36(+0.49%)
Nov 04, 2010 71.45 73.77 70.32 73.08 8,317,688 +0.90(+1.24%)
Nov 03, 2010 70.91 73.04 70.47 72.19 8,153,904 -0.93(-1.27%)
Nov 02, 2010 72.57 74.02 70.69 73.12 9,294,179 +2.15(+3.03%)
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.