Wynn Resorts (NQ: WYNN )

127.25 USD -0.67 (-0.52%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 62.60 64.08 61.66 61.88 2,626,607 +0.11(+0.18%)
Jan 28, 2010 63.37 64.37 61.60 61.77 2,331,415 -0.99(-1.58%)
Jan 27, 2010 62.75 63.21 60.82 62.76 2,616,169 -0.09(-0.14%)
Jan 26, 2010 62.85 64.09 62.69 62.85 1,623,068 -0.74(-1.16%)
Jan 25, 2010 65.00 65.51 62.75 63.59 2,047,933 -0.36(-0.56%)
Jan 22, 2010 65.21 66.10 63.60 63.95 2,228,649 -1.42(-2.17%)
Jan 21, 2010 68.16 68.98 65.25 65.37 2,756,713 -2.79(-4.09%)
Jan 20, 2010 70.32 70.72 67.20 68.16 3,639,172 -3.16(-4.43%)
Jan 19, 2010 70.20 71.55 70.08 71.32 1,325,996 +0.82(+1.16%)
Jan 15, 2010 71.98 70.50 70.50 70.50 2,742,300 -1.61(-2.23%)
Jan 14, 2010 69.02 72.38 69.02 72.11 4,431,828 +2.71(+3.90%)
Jan 13, 2010 68.42 69.70 67.44 69.40 2,959,211 +1.42(+2.09%)
Jan 12, 2010 67.47 68.88 66.78 67.98 3,306,439 +0.30(+0.44%)
Jan 11, 2010 68.02 69.11 67.40 67.68 1,908,978 -0.22(-0.32%)
Jan 08, 2010 67.69 68.39 67.13 67.90 1,539,773 -0.49(-0.72%)
Jan 07, 2010 66.48 68.48 66.08 68.39 2,388,490 +1.43(+2.14%)
Jan 06, 2010 67.07 68.16 66.40 66.96 2,738,793 -0.89(-1.31%)
Jan 05, 2010 65.18 68.33 64.95 67.85 5,644,209 +3.89(+6.08%)
Jan 04, 2010 61.24 64.15 60.92 63.96 4,741,949 +5.73(+9.84%)
Dec 31, 2009 58.93 58.23 58.23 58.23 1,090,200 -0.47(-0.80%)
Dec 30, 2009 58.72 59.15 58.25 58.70 1,021,159 -0.23(-0.39%)
Dec 29, 2009 59.38 59.49 58.78 58.93 966,735 +0.04(+0.07%)
Dec 28, 2009 59.54 59.79 58.52 58.89 957,734 -0.50(-0.84%)
Dec 24, 2009 60.25 60.30 59.02 59.39 628,646 -0.59(-0.98%)
Dec 23, 2009 59.36 60.28 58.39 59.98 2,122,199 +0.60(+1.00%)
Dec 22, 2009 61.05 61.25 59.24 59.38 1,375,230 -1.48(-2.43%)
Dec 21, 2009 60.26 61.00 60.03 60.86 1,423,589 +0.84(+1.40%)
Dec 18, 2009 61.01 61.13 59.40 60.02 2,465,494 -0.66(-1.09%)
Dec 17, 2009 61.74 62.00 59.80 60.68 2,401,088 -1.56(-2.51%)
Dec 16, 2009 62.37 62.94 61.93 62.24 2,075,256 +0.45(+0.73%)
Dec 15, 2009 63.27 63.68 61.61 61.79 1,925,171 -2.01(-3.15%)
Dec 14, 2009 62.40 63.84 61.78 63.80 2,199,402 +1.81(+2.92%)
Dec 11, 2009 62.10 63.20 61.67 61.99 2,632,558 +0.19(+0.31%)
Dec 10, 2009 63.20 63.89 61.51 61.80 2,192,295 -1.18(-1.87%)
Dec 09, 2009 63.74 63.84 62.10 62.98 3,403,904 -0.37(-0.58%)
Dec 08, 2009 63.90 64.44 62.87 63.35 2,693,132 -1.40(-2.16%)
Dec 07, 2009 66.65 66.95 64.51 64.75 2,233,788 -2.05(-3.07%)
Dec 04, 2009 67.27 67.72 65.00 66.80 3,666,776 +1.43(+2.19%)
Dec 03, 2009 67.00 67.70 65.19 65.37 2,894,444 -0.88(-1.33%)
Dec 02, 2009 65.75 67.47 65.67 66.25 2,043,939 -0.12(-0.18%)
Dec 01, 2009 66.04 67.06 64.90 66.37 2,584,891 +1.83(+2.84%)
Nov 30, 2009 62.68 64.63 62.02 64.54 2,506,600 +1.56(+2.48%)
Nov 27, 2009 62.02 63.90 60.85 62.98 1,687,509 -2.39(-3.66%)
Nov 25, 2009 63.29 65.54 62.85 65.37 2,657,797 +2.35(+3.73%)
Nov 24, 2009 63.32 63.95 62.50 63.02 1,726,356 -0.76(-1.19%)
Nov 23, 2009 65.09 65.26 63.65 63.78 2,527,461 -0.10(-0.16%)
Nov 20, 2009 63.01 65.21 63.01 63.88 2,078,038 -0.26(-0.41%)
Nov 19, 2009 63.98 64.69 62.58 64.14 2,808,077 -1.86(-2.82%)
Nov 18, 2009 66.50 67.19 65.27 66.00 2,207,993 -0.99(-1.48%)
Nov 17, 2009 65.62 67.38 64.66 66.99 4,071,996 -1.52(-2.22%)
Nov 16, 2009 70.00 70.00 68.10 68.51 4,894,371 -0.49(-0.71%)
Nov 13, 2009 68.99 69.60 68.51 69.00 4,746,427 +1.39(+2.06%)
Nov 12, 2009 66.67 68.72 66.35 67.61 4,814,489 +1.07(+1.61%)
Nov 11, 2009 65.09 66.97 65.08 66.54 5,278,389 +2.45(+3.82%)
Nov 10, 2009 62.90 64.46 62.06 64.09 4,899,457 +0.55(+0.87%)
Nov 09, 2009 63.80 64.44 62.23 63.54 6,038,239 +3.81(+6.38%)
Nov 06, 2009 58.25 59.95 58.09 59.73 4,483,774 -0.11(-0.18%)
Nov 05, 2009 56.99 59.92 56.05 59.84 5,421,971 +4.57(+8.27%)
Nov 04, 2009 57.29 57.60 55.06 55.27 3,803,205 -0.86(-1.53%)
Nov 03, 2009 52.83 56.80 52.54 56.13 4,532,080 +2.40(+4.47%)
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.