Wynn Resorts (NQ: WYNN )

121.64 USD -4.64 (-3.67%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 63.50 65.72 63.24 65.56 1,461,669 +2.69(+4.28%)
Jan 28, 2005 62.47 63.17 61.24 62.87 1,133,769 +1.46(+2.38%)
Jan 27, 2005 62.34 62.49 60.90 61.41 814,311 -0.94(-1.51%)
Jan 26, 2005 61.48 62.82 60.59 62.35 761,341 +0.92(+1.50%)
Jan 25, 2005 61.75 63.79 60.70 61.43 1,407,893 -0.37(-0.60%)
Jan 24, 2005 63.88 64.73 60.40 61.80 1,958,789 -0.85(-1.36%)
Jan 21, 2005 64.72 65.50 61.37 62.65 2,066,679 -2.25(-3.47%)
Jan 20, 2005 68.02 68.44 64.22 64.90 1,341,198 -3.14(-4.61%)
Jan 19, 2005 67.95 69.02 67.00 68.04 930,104 +0.05(+0.07%)
Jan 18, 2005 65.21 68.46 65.21 67.99 1,126,395 +2.55(+3.90%)
Jan 14, 2005 65.32 66.26 65.01 65.44 949,923 +0.18(+0.28%)
Jan 13, 2005 65.61 66.28 65.06 65.26 822,562 -0.37(-0.56%)
Jan 12, 2005 66.99 67.44 63.62 65.63 1,279,435 -1.09(-1.63%)
Jan 11, 2005 66.10 67.12 65.57 66.72 1,053,875 -0.08(-0.12%)
Jan 10, 2005 67.14 67.91 66.62 66.80 913,233 +0.26(+0.39%)
Jan 07, 2005 66.99 67.88 66.20 66.54 1,393,977 -2.29(-3.33%)
Jan 06, 2005 66.87 69.48 65.89 68.83 1,749,965 +2.68(+4.05%)
Jan 05, 2005 65.79 67.00 64.85 66.15 977,503 +0.74(+1.13%)
Jan 04, 2005 65.74 66.70 64.44 65.41 1,108,709 -0.14(-0.21%)
Jan 03, 2005 66.85 67.89 64.97 65.55 1,465,672 -1.37(-2.05%)
Dec 31, 2004 67.20 67.73 66.77 66.92 362,900 -0.36(-0.54%)
Dec 30, 2004 68.10 68.70 66.92 67.28 494,800 -0.11(-0.16%)
Dec 29, 2004 68.37 68.60 67.09 67.39 606,700 -1.02(-1.49%)
Dec 28, 2004 66.95 68.64 66.59 68.41 1,004,500 +1.57(+2.35%)
Dec 27, 2004 67.65 67.71 65.92 66.84 761,500 -0.59(-0.87%)
Dec 23, 2004 67.63 67.78 66.65 67.43 551,100 -0.39(-0.58%)
Dec 22, 2004 67.00 69.81 66.65 67.82 1,717,300 +0.97(+1.45%)
Dec 21, 2004 68.70 69.34 65.86 66.85 2,947,000 -1.79(-2.61%)
Dec 20, 2004 70.13 72.99 68.20 68.64 4,166,000 -1.74(-2.47%)
Dec 17, 2004 69.98 70.38 68.26 70.38 5,604,300 +0.59(+0.85%)
Dec 16, 2004 68.42 72.75 67.56 69.79 5,781,200 +3.16(+4.74%)
Dec 15, 2004 67.95 69.75 66.11 66.63 4,989,900 +0.08(+0.12%)
Dec 14, 2004 65.44 66.86 65.43 66.55 1,263,000 +0.97(+1.48%)
Dec 13, 2004 64.61 65.86 64.16 65.58 1,287,000 +1.48(+2.31%)
Dec 10, 2004 61.50 65.64 61.10 64.10 2,110,400 +2.70(+4.40%)
Dec 09, 2004 60.99 62.50 60.86 61.40 739,200 -0.24(-0.39%)
Dec 08, 2004 61.93 62.30 60.71 61.64 935,500 -0.29(-0.47%)
Dec 07, 2004 61.55 62.34 61.11 61.93 973,400 +0.42(+0.68%)
Dec 06, 2004 60.42 61.57 59.51 61.51 1,654,000 +1.14(+1.89%)
Dec 03, 2004 58.01 60.79 57.97 60.37 1,320,100 +2.37(+4.09%)
Dec 02, 2004 59.94 59.94 57.95 58.00 612,000 -1.59(-2.67%)
Dec 01, 2004 58.10 59.87 57.67 59.59 977,900 +1.50(+2.58%)
Nov 30, 2004 58.98 59.08 57.85 58.09 678,100 -1.10(-1.86%)
Nov 29, 2004 59.30 60.11 58.80 59.19 525,800 +0.03(+0.05%)
Nov 26, 2004 59.11 59.69 58.75 59.16 168,800 +0.26(+0.44%)
Nov 24, 2004 59.07 59.65 58.24 58.90 749,600 +0.44(+0.75%)
Nov 23, 2004 57.65 59.26 57.05 58.46 1,235,300 +0.94(+1.63%)
Nov 22, 2004 58.25 58.74 56.50 57.52 1,131,100 -0.88(-1.51%)
Nov 19, 2004 61.15 61.24 57.60 58.40 1,581,600 -2.47(-4.06%)
Nov 18, 2004 60.36 61.35 60.36 60.87 663,000 +0.13(+0.21%)
Nov 17, 2004 60.28 61.37 60.26 60.74 1,157,700 +0.64(+1.06%)
Nov 16, 2004 60.98 61.02 59.28 60.10 1,307,200 -0.33(-0.55%)
Nov 15, 2004 59.67 61.46 59.38 60.43 1,154,100 +0.82(+1.38%)
Nov 12, 2004 60.00 60.15 58.06 59.61 1,985,800 -0.79(-1.31%)
Nov 11, 2004 62.02 62.42 60.20 60.40 1,541,800 -1.92(-3.08%)
Nov 10, 2004 60.96 62.62 60.96 62.32 1,795,600 +1.39(+2.28%)
Nov 09, 2004 60.81 61.40 59.97 60.93 4,469,500 -3.26(-5.08%)
Nov 08, 2004 62.84 64.30 62.46 64.19 1,151,100 +1.18(+1.87%)
Nov 05, 2004 62.50 63.65 60.11 63.01 1,716,600 +0.76(+1.22%)
Nov 04, 2004 61.88 62.79 61.38 62.25 1,898,400 +1.03(+1.68%)
Nov 03, 2004 60.12 61.79 60.05 61.22 1,321,800 +1.78(+2.99%)
Nov 02, 2004 58.45 59.60 58.32 59.44 962,000 +1.35(+2.32%)
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.