Wynn Resorts (NQ: WYNN )

135.62 USD +2.62 (+1.97%)
Official Closing Price Updated: 7:28 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 114.76 117.42 114.71 116.33 1,794,351 +1.82(+1.59%)
Jan 28, 2011 119.44 120.75 114.40 114.51 2,189,933 -4.36(-3.67%)
Jan 27, 2011 118.70 119.99 116.90 118.87 1,681,257 +0.21(+0.18%)
Jan 26, 2011 115.70 119.24 114.85 118.66 2,000,707 +3.84(+3.34%)
Jan 25, 2011 114.74 115.12 112.46 114.82 1,826,228 -0.56(-0.49%)
Jan 24, 2011 116.13 116.86 114.50 115.38 1,449,086 -0.57(-0.49%)
Jan 21, 2011 116.56 118.08 115.39 115.95 1,538,380 -0.29(-0.25%)
Jan 20, 2011 117.54 118.09 114.00 116.24 1,993,238 -1.94(-1.64%)
Jan 19, 2011 118.49 121.19 117.26 118.18 2,457,631 -0.68(-0.57%)
Jan 18, 2011 120.50 121.74 118.27 118.86 1,676,982 +0.04(+0.03%)
Jan 14, 2011 116.39 118.82 116.25 118.82 1,681,118 +2.10(+1.80%)
Jan 13, 2011 118.41 119.18 116.35 116.72 2,350,975 -0.06(-0.05%)
Jan 12, 2011 117.75 118.21 115.55 116.78 1,969,523 -0.31(-0.26%)
Jan 11, 2011 119.75 119.90 116.34 117.09 2,353,818 -1.61(-1.36%)
Jan 10, 2011 118.07 119.67 116.63 118.70 2,180,870 -0.03(-0.03%)
Jan 07, 2011 115.66 119.33 115.38 118.73 3,967,027 +4.06(+3.54%)
Jan 06, 2011 113.92 115.05 112.55 114.67 2,051,201 +0.83(+0.73%)
Jan 05, 2011 111.55 114.69 111.55 113.84 2,624,866 +1.45(+1.29%)
Jan 04, 2011 109.41 112.50 109.34 112.39 3,656,285 +3.40(+3.12%)
Jan 03, 2011 106.25 109.09 106.08 108.99 3,174,064 +5.15(+4.96%)
Dec 31, 2010 101.58 104.20 100.85 103.84 1,390,036 +2.13(+2.09%)
Dec 30, 2010 102.19 102.58 101.02 101.71 784,022 -0.90(-0.88%)
Dec 29, 2010 102.21 103.13 101.63 102.61 1,719,860 +0.92(+0.90%)
Dec 28, 2010 102.46 102.95 100.99 101.69 718,310 -0.43(-0.42%)
Dec 27, 2010 102.56 102.60 100.51 102.12 1,049,112 -0.88(-0.85%)
Dec 23, 2010 104.11 104.60 102.51 103.00 950,411 -1.00(-0.96%)
Dec 22, 2010 106.22 106.25 103.62 104.00 1,320,528 -1.91(-1.80%)
Dec 21, 2010 106.73 106.95 105.15 105.91 1,621,197 +0.14(+0.13%)
Dec 20, 2010 106.00 107.00 105.20 105.77 2,158,174 +0.82(+0.78%)
Dec 17, 2010 105.97 107.25 104.45 104.95 2,409,462 -0.64(-0.61%)
Dec 16, 2010 103.37 107.00 103.02 105.59 3,979,472 +4.85(+4.81%)
Dec 15, 2010 99.74 101.93 99.46 100.74 3,583,025 +1.14(+1.14%)
Dec 14, 2010 100.28 101.68 99.21 99.60 1,975,849 -0.66(-0.66%)
Dec 13, 2010 102.27 102.56 100.16 100.26 1,584,987 -0.74(-0.73%)
Dec 10, 2010 101.97 101.97 100.27 101.00 1,441,414 -0.36(-0.36%)
Dec 09, 2010 101.81 103.49 101.21 101.36 1,715,846 -0.09(-0.09%)
Dec 08, 2010 101.79 102.28 100.47 101.45 2,168,804 -0.02(-0.02%)
Dec 07, 2010 104.93 105.00 101.33 101.47 2,139,510 -1.49(-1.45%)
Dec 06, 2010 102.93 103.58 102.46 102.96 1,480,848 -0.38(-0.37%)
Dec 03, 2010 102.50 104.96 102.37 103.34 2,442,016 -0.13(-0.13%)
Dec 02, 2010 105.06 106.12 101.71 103.47 4,642,924 -1.32(-1.26%)
Dec 01, 2010 104.50 106.34 103.30 104.79 5,110,017 +3.69(+3.65%)
Nov 30, 2010 101.05 103.50 100.90 101.10 2,719,345 -1.13(-1.11%)
Nov 29, 2010 101.99 102.79 100.39 102.23 1,754,953 +0.14(+0.14%)
Nov 26, 2010 102.08 103.50 102.00 102.09 621,172 -1.07(-1.04%)
Nov 24, 2010 103.42 103.16 103.16 103.16 1,571,099 +1.51(+1.49%)
Nov 23, 2010 103.11 103.34 101.00 101.65 1,833,837 -3.56(-3.38%)
Nov 22, 2010 103.27 105.96 102.21 105.21 2,173,084 +2.22(+2.16%)
Nov 19, 2010 101.33 103.70 101.25 102.99 3,849,368 -5.96(-5.47%)
Nov 18, 2010 107.91 110.41 106.90 108.95 3,167,232 +3.45(+3.27%)
Nov 17, 2010 108.33 109.20 105.27 105.50 3,531,118 -2.56(-2.37%)
Nov 16, 2010 110.92 113.07 107.35 108.06 3,171,936 -3.68(-3.29%)
Nov 15, 2010 112.00 114.60 111.64 111.74 2,052,436 +0.74(+0.67%)
Nov 12, 2010 114.07 114.31 110.12 111.00 2,612,857 -3.56(-3.11%)
Nov 11, 2010 112.98 115.14 112.89 114.56 1,696,691 +0.31(+0.27%)
Nov 10, 2010 114.14 115.19 112.06 114.25 2,246,936 +0.38(+0.33%)
Nov 09, 2010 117.50 117.50 113.00 113.87 3,143,711 -2.67(-2.30%)
Nov 08, 2010 112.97 116.93 112.13 116.54 5,250,211 +3.47(+3.07%)
Nov 05, 2010 112.52 115.44 112.52 113.07 4,890,471 +0.55(+0.49%)
Nov 04, 2010 110.00 113.58 108.27 112.52 5,402,467 +1.38(+1.24%)
Nov 03, 2010 109.18 112.45 108.50 111.14 5,296,087 -1.43(-1.27%)
Nov 02, 2010 111.73 113.96 108.84 112.57 6,036,713 +3.31(+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.