Skip to main content

Wynn Resorts (NQ: WYNN )

102.23 +0.44 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 80.92 82.79 80.88 82.03 2,544,790 +1.28(+1.59%)
Jan 28, 2011 84.22 85.14 80.66 80.74 3,105,813 -3.07(-3.67%)
Jan 27, 2011 83.70 84.61 82.43 83.82 2,384,397 +0.15(+0.18%)
Jan 26, 2011 81.58 84.08 80.98 83.67 2,837,449 +2.71(+3.34%)
Jan 25, 2011 80.90 81.17 79.30 80.96 2,589,999 -0.39(-0.49%)
Jan 24, 2011 81.88 82.40 80.73 81.36 2,055,127 -0.40(-0.49%)
Jan 21, 2011 82.19 83.26 81.36 81.76 2,181,766 -0.20(-0.25%)
Jan 20, 2011 82.88 83.27 80.38 81.96 2,826,856 -1.37(-1.64%)
Jan 19, 2011 83.55 85.45 82.68 83.33 3,485,469 -0.48(-0.57%)
Jan 18, 2011 84.97 85.84 83.39 83.81 2,378,334 +0.03(+0.03%)
Jan 14, 2011 82.07 83.78 81.97 83.78 2,384,200 +1.48(+1.80%)
Jan 13, 2011 83.49 84.03 82.04 82.30 3,334,207 -0.04(-0.05%)
Jan 12, 2011 83.03 83.35 81.48 82.34 2,793,223 -0.22(-0.26%)
Jan 11, 2011 84.44 84.54 82.03 82.56 3,338,239 -1.14(-1.36%)
Jan 10, 2011 83.25 84.38 82.24 83.70 3,092,960 -0.02(-0.03%)
Jan 07, 2011 81.55 84.14 81.36 83.72 5,626,129 +2.86(+3.54%)
Jan 06, 2011 80.33 81.12 79.36 80.85 2,909,060 +0.59(+0.73%)
Jan 05, 2011 78.65 80.87 78.65 80.27 3,722,645 +1.02(+1.29%)
Jan 04, 2011 77.15 79.32 77.10 79.25 5,185,428 +2.40(+3.12%)
Jan 03, 2011 74.92 76.92 74.80 76.85 4,501,531 +3.63(+4.96%)
Dec 31, 2010 71.62 73.47 71.11 73.22 1,971,381 +1.50(+2.09%)
Dec 30, 2010 72.05 72.33 71.23 71.72 1,111,918 -0.63(-0.88%)
Dec 29, 2010 72.07 72.72 71.66 72.35 2,439,145 +0.65(+0.90%)
Dec 28, 2010 72.25 72.59 71.21 71.70 1,018,723 -0.30(-0.42%)
Dec 27, 2010 72.32 72.34 70.87 72.01 1,487,875 -0.62(-0.85%)
Dec 23, 2010 73.41 73.75 72.28 72.63 1,347,894 -0.71(-0.96%)
Dec 22, 2010 74.90 74.92 73.06 73.33 1,872,803 -1.35(-1.80%)
Dec 21, 2010 75.26 75.41 74.14 74.68 2,299,219 +0.10(+0.13%)
Dec 20, 2010 74.74 75.45 74.18 74.58 3,060,772 +0.58(+0.78%)
Dec 17, 2010 74.72 75.62 73.65 74.00 3,417,155 -0.45(-0.61%)
Dec 16, 2010 72.89 75.45 72.64 74.45 5,643,779 +3.42(+4.81%)
Dec 15, 2010 70.33 71.87 70.13 71.03 5,081,529 +0.80(+1.14%)
Dec 14, 2010 70.71 71.70 69.95 70.23 2,802,195 -0.47(-0.66%)
Dec 13, 2010 72.11 72.32 70.62 70.69 2,247,865 -0.52(-0.73%)
Dec 10, 2010 71.90 71.90 70.70 71.22 2,044,246 -0.25(-0.36%)
Dec 09, 2010 71.79 72.97 71.36 71.47 2,433,452 -0.06(-0.09%)
Dec 08, 2010 71.77 72.12 70.84 71.53 3,075,848 -0.01(-0.02%)
Dec 07, 2010 73.99 74.04 71.45 71.55 3,034,302 -1.05(-1.45%)
Dec 06, 2010 72.58 73.03 72.25 72.60 2,100,173 -0.27(-0.37%)
Dec 03, 2010 72.27 74.01 72.18 72.87 3,463,323 -0.09(-0.13%)
Dec 02, 2010 74.08 74.83 71.72 72.96 6,584,702 -0.93(-1.26%)
Dec 01, 2010 73.68 74.98 72.84 73.89 7,247,144 +2.60(+3.65%)
Nov 30, 2010 71.25 72.98 71.15 71.29 3,856,638 -0.80(-1.11%)
Nov 29, 2010 71.91 72.48 70.79 72.08 2,488,915 +0.10(+0.14%)
Nov 26, 2010 71.98 72.98 71.92 71.98 880,960 -0.75(-1.04%)
Nov 24, 2010 72.92 72.74 72.74 72.74 2,228,169 +1.06(+1.49%)
Nov 23, 2010 72.70 72.87 71.22 71.67 2,600,790 -2.51(-3.38%)
Nov 22, 2010 72.82 74.71 72.07 74.18 3,081,918 +1.57(+2.16%)
Nov 19, 2010 71.45 73.12 71.39 72.62 5,459,263 +1.44(+2.02%)
Nov 18, 2010 70.50 72.13 69.84 71.18 4,847,808 +2.25(+3.27%)
Nov 17, 2010 70.78 71.34 68.78 68.93 5,404,776 -1.67(-2.37%)
Nov 16, 2010 72.47 73.87 70.14 70.60 4,855,008 -2.40(-3.29%)
Nov 15, 2010 73.17 74.87 72.94 73.00 3,141,486 +0.48(+0.67%)
Nov 12, 2010 74.53 74.68 71.94 72.52 3,999,274 -2.33(-3.11%)
Nov 11, 2010 73.81 75.22 73.75 74.85 2,596,978 +0.20(+0.27%)
Nov 10, 2010 74.57 75.26 73.21 74.64 3,439,190 +0.25(+0.33%)
Nov 09, 2010 76.77 76.77 73.83 74.39 4,811,806 -1.75(-2.30%)
Nov 08, 2010 73.81 76.39 73.26 76.14 8,036,043 +2.27(+3.07%)
Nov 05, 2010 73.51 75.42 73.51 73.87 7,485,420 +0.36(+0.49%)
Nov 04, 2010 71.87 74.21 70.74 73.51 8,269,088 +0.90(+1.24%)
Nov 03, 2010 71.33 73.47 70.89 72.61 8,106,262 -0.93(-1.27%)
Nov 02, 2010 73.00 74.45 71.11 73.55 9,239,874 +2.16(+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.