Skip to main content

Wynn Resorts (NQ: WYNN )

101.80 +0.01 (+0.01%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 30.38 31.01 30.14 30.99 1,756,080 +0.62(+2.03%)
Aug 30, 2005 31.19 31.19 29.86 30.38 2,007,043 -0.90(-2.87%)
Aug 29, 2005 31.03 31.65 30.68 31.27 1,661,678 +0.09(+0.29%)
Aug 26, 2005 31.49 31.49 30.95 31.18 1,614,948 -0.36(-1.13%)
Aug 25, 2005 30.79 31.73 30.78 31.54 1,905,647 +0.77(+2.49%)
Aug 24, 2005 30.99 31.30 30.71 30.77 1,899,114 -0.29(-0.94%)
Aug 23, 2005 32.64 33.25 30.96 31.06 3,425,143 -0.76(-2.39%)
Aug 22, 2005 32.05 32.45 31.45 31.82 2,809,003 -0.23(-0.71%)
Aug 19, 2005 33.29 33.30 31.84 32.05 2,827,244 -1.03(-3.10%)
Aug 18, 2005 33.62 33.74 33.07 33.08 1,571,890 -0.86(-2.53%)
Aug 17, 2005 32.97 34.10 32.97 33.94 1,520,904 +0.86(+2.61%)
Aug 16, 2005 33.85 33.94 32.90 33.07 1,655,159 -0.94(-2.75%)
Aug 15, 2005 34.24 34.66 33.95 34.01 1,094,065 -0.38(-1.10%)
Aug 12, 2005 34.90 34.98 33.94 34.38 1,910,771 -0.43(-1.23%)
Aug 11, 2005 34.73 35.05 34.21 34.81 1,323,046 +0.03(+0.09%)
Aug 10, 2005 34.51 35.16 34.24 34.78 2,456,472 +0.45(+1.31%)
Aug 09, 2005 33.95 34.52 33.95 34.33 2,072,456 +0.50(+1.48%)
Aug 08, 2005 33.61 34.23 33.61 33.83 2,395,545 +0.14(+0.40%)
Aug 05, 2005 33.86 34.10 33.58 33.69 1,863,256 -0.20(-0.59%)
Aug 04, 2005 33.77 34.49 33.34 33.90 2,788,729 -0.03(-0.10%)
Aug 03, 2005 34.61 34.69 33.52 33.93 4,830,828 -1.35(-3.83%)
Aug 02, 2005 37.67 37.70 35.10 35.28 5,277,889 -1.53(-4.15%)
Aug 01, 2005 36.58 37.49 36.48 36.81 1,334,561 +0.24(+0.66%)
Jul 29, 2005 37.49 37.49 36.46 36.57 1,196,637 -0.82(-2.19%)
Jul 28, 2005 36.51 37.51 35.85 37.38 2,418,593 +0.83(+2.28%)
Jul 27, 2005 36.63 36.63 35.55 36.55 2,733,618 -0.08(-0.22%)
Jul 26, 2005 36.86 37.05 36.37 36.63 1,405,836 -0.34(-0.91%)
Jul 25, 2005 36.90 37.80 36.57 36.97 2,420,057 +0.14(+0.37%)
Jul 22, 2005 36.87 36.87 36.50 36.83 1,187,588 +0.09(+0.25%)
Jul 21, 2005 36.68 36.89 35.72 36.74 2,128,757 +0.24(+0.66%)
Jul 20, 2005 35.66 36.58 35.65 36.50 1,186,357 +0.68(+1.89%)
Jul 19, 2005 35.48 36.16 35.42 35.83 1,762,744 +0.11(+0.31%)
Jul 18, 2005 35.75 36.73 35.35 35.71 2,574,628 -0.07(-0.20%)
Jul 15, 2005 35.34 35.81 34.93 35.79 1,653,648 +0.59(+1.68%)
Jul 14, 2005 35.66 35.88 34.75 35.20 2,653,744 -0.36(-1.02%)
Jul 13, 2005 35.58 35.88 35.14 35.56 1,986,834 +0.16(+0.46%)
Jul 12, 2005 34.42 35.71 34.42 35.40 3,376,835 +0.84(+2.44%)
Jul 11, 2005 34.15 34.69 33.90 34.55 3,648,339 +1.05(+3.12%)
Jul 08, 2005 31.82 33.69 31.60 33.51 3,155,816 +1.60(+5.03%)
Jul 07, 2005 31.56 32.06 31.54 31.90 1,512,913 -0.27(-0.83%)
Jul 06, 2005 31.99 32.43 31.89 32.17 1,894,270 +0.19(+0.61%)
Jul 05, 2005 31.19 32.14 30.63 31.97 2,310,174 +0.76(+2.43%)
Jul 01, 2005 30.80 31.58 30.80 31.21 1,622,080 +0.51(+1.67%)
Jun 30, 2005 32.21 32.40 30.63 30.70 3,385,908 -1.44(-4.49%)
Jun 29, 2005 31.99 32.31 31.40 32.14 1,654,883 +0.31(+0.98%)
Jun 28, 2005 31.50 32.07 31.50 31.83 1,774,858 +0.44(+1.39%)
Jun 27, 2005 32.01 32.27 30.95 31.40 4,474,054 -0.76(-2.36%)
Jun 24, 2005 32.84 32.91 31.76 32.16 3,597,045 -0.51(-1.57%)
Jun 23, 2005 34.54 34.67 32.24 32.67 3,923,738 -1.69(-4.91%)
Jun 22, 2005 33.99 34.49 33.84 34.36 2,408,683 +0.42(+1.24%)
Jun 21, 2005 35.01 35.23 33.58 33.94 3,165,214 -0.23(-0.67%)
Jun 20, 2005 34.29 34.78 34.01 34.16 1,862,161 -0.36(-1.05%)
Jun 17, 2005 35.53 35.61 34.51 34.53 2,207,693 -0.78(-2.21%)
Jun 16, 2005 34.81 35.54 34.61 35.31 2,224,182 +0.40(+1.13%)
Jun 15, 2005 35.62 35.92 33.82 34.91 5,579,418 -0.48(-1.36%)
Jun 14, 2005 33.84 35.69 33.45 35.39 6,195,426 +1.46(+4.31%)
Jun 13, 2005 34.08 34.56 33.64 33.93 2,124,085 -0.15(-0.44%)
Jun 10, 2005 34.48 34.91 33.58 34.08 2,108,488 -0.27(-0.79%)
Jun 09, 2005 34.29 34.51 33.13 34.35 3,740,813 +0.12(+0.34%)
Jun 08, 2005 34.58 35.03 33.99 34.23 2,313,274 -0.19(-0.55%)
Jun 07, 2005 34.26 35.38 33.98 34.42 4,684,619 +0.28(+0.82%)
Jun 06, 2005 35.97 35.98 33.94 34.14 4,586,825 -1.59(-4.45%)
Jun 03, 2005 36.12 36.96 35.38 35.73 8,670,705 +1.05(+3.03%)
Jun 02, 2005 32.68 34.93 31.91 34.68 10,847,027 +2.24(+6.91%)
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.