Skip to main content

Wynn Resorts (NQ: WYNN )

78.78 -1.22 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 65.72 70.93 64.45 69.91 3,286,115 +3.19(+4.78%)
Jan 30, 2008 67.60 68.82 66.51 66.71 2,415,586 -1.36(-1.99%)
Jan 29, 2008 68.24 69.22 66.34 68.07 2,457,912 +0.99(+1.48%)
Jan 28, 2008 63.53 67.65 62.62 67.08 3,029,584 +3.84(+6.07%)
Jan 25, 2008 66.44 68.40 63.05 63.24 3,098,504 -2.94(-4.44%)
Jan 24, 2008 67.10 67.39 64.24 66.18 3,417,695 -0.67(-1.01%)
Jan 23, 2008 60.62 68.40 59.58 66.85 4,931,518 +5.32(+8.65%)
Jan 22, 2008 58.63 61.98 58.59 61.53 3,661,793 -0.13(-0.22%)
Jan 21, 2008 59.00 62.21 57.97 61.67 6,588,808 +0.00(+0.00%)
Jan 18, 2008 59.00 62.21 57.97 61.67 6,588,480 +2.76(+4.69%)
Jan 17, 2008 63.06 63.60 58.68 58.91 5,284,685 -3.51(-5.63%)
Jan 16, 2008 59.49 64.05 59.24 62.42 5,638,517 +3.05(+5.14%)
Jan 15, 2008 60.43 61.13 58.29 59.37 4,325,410 -2.01(-3.27%)
Jan 14, 2008 62.92 63.39 60.26 61.38 4,393,910 -0.97(-1.55%)
Jan 11, 2008 65.29 65.91 62.20 62.34 3,281,760 -3.92(-5.92%)
Jan 10, 2008 65.89 67.27 63.84 66.26 4,341,593 +0.44(+0.67%)
Jan 09, 2008 64.97 65.99 62.93 65.82 3,788,915 +2.29(+3.60%)
Jan 08, 2008 63.99 66.85 62.63 63.53 4,598,429 +0.17(+0.27%)
Jan 07, 2008 64.91 65.01 62.33 63.36 3,892,824 -0.60(-0.93%)
Jan 04, 2008 63.05 65.97 61.79 63.96 5,048,053 -0.29(-0.45%)
Jan 03, 2008 66.57 66.57 63.09 64.25 4,001,464 -2.25(-3.38%)
Jan 02, 2008 68.56 69.91 65.89 66.50 2,680,640 -1.67(-2.45%)
Jan 01, 2008 70.05 70.12 68.15 68.17 1,798,860 +0.00(+0.00%)
Dec 31, 2007 70.05 70.12 68.15 68.17 1,798,202 -2.18(-3.09%)
Dec 28, 2007 71.10 71.10 69.40 70.35 1,573,970 +0.68(+0.98%)
Dec 27, 2007 71.78 73.82 69.32 69.67 2,430,708 -1.87(-2.62%)
Dec 26, 2007 68.71 71.65 68.33 71.54 2,243,001 +2.67(+3.88%)
Dec 24, 2007 69.64 70.04 68.86 68.87 1,074,238 -1.20(-1.71%)
Dec 21, 2007 70.89 71.43 69.01 70.07 3,798,251 -0.69(-0.98%)
Dec 20, 2007 73.48 74.15 69.55 70.76 3,795,287 -0.97(-1.35%)
Dec 19, 2007 67.63 72.77 67.18 71.73 4,565,182 +3.42(+5.01%)
Dec 18, 2007 69.93 70.60 67.81 68.31 2,564,907 -1.16(-1.67%)
Dec 17, 2007 70.92 72.45 69.31 69.47 2,848,451 -2.19(-3.06%)
Dec 14, 2007 71.16 73.19 71.16 71.66 2,132,052 -0.77(-1.06%)
Dec 13, 2007 71.73 72.77 71.48 72.43 1,746,213 +0.61(+0.86%)
Dec 12, 2007 73.40 74.64 70.88 71.81 3,263,473 -0.88(-1.21%)
Dec 11, 2007 75.88 76.24 72.35 72.70 2,517,876 -2.95(-3.90%)
Dec 10, 2007 76.45 77.18 75.39 75.65 1,848,447 -0.11(-0.14%)
Dec 07, 2007 75.33 77.21 75.33 75.75 1,761,684 +0.46(+0.61%)
Dec 06, 2007 73.69 75.38 72.87 75.30 2,089,489 +1.09(+1.47%)
Dec 05, 2007 75.57 75.84 73.41 74.21 2,530,846 +0.04(+0.06%)
Dec 04, 2007 73.37 75.86 72.35 74.17 2,910,337 +0.80(+1.09%)
Dec 03, 2007 77.03 77.03 72.68 73.37 3,718,462 -3.81(-4.94%)
Nov 30, 2007 78.29 79.04 76.31 77.18 2,821,297 -0.06(-0.08%)
Nov 29, 2007 79.99 80.56 76.92 77.24 3,043,178 -2.87(-3.58%)
Nov 28, 2007 78.39 81.92 77.85 80.11 3,700,800 +0.71(+0.89%)
Nov 27, 2007 79.53 80.14 77.97 79.40 5,006,282 +0.00(+0.00%)
Nov 26, 2007 82.88 82.92 79.05 79.40 2,887,106 -2.71(-3.30%)
Nov 23, 2007 82.62 82.69 80.46 82.11 1,445,329 -0.15(-0.18%)
Nov 21, 2007 79.65 83.86 78.98 82.26 3,957,665 +1.91(+2.38%)
Nov 20, 2007 78.50 82.08 77.72 80.35 6,831,895 +4.37(+5.75%)
Nov 19, 2007 79.04 79.76 75.86 75.99 3,678,834 -5.79(-7.08%)
Nov 16, 2007 80.08 82.66 79.79 81.77 2,780,138 +2.52(+3.18%)
Nov 15, 2007 79.13 81.60 77.65 79.25 3,352,530 -0.25(-0.31%)
Nov 14, 2007 84.33 84.97 79.04 79.50 3,507,712 -4.23(-5.05%)
Nov 13, 2007 79.46 84.08 79.36 83.73 2,955,775 +4.97(+6.31%)
Nov 12, 2007 82.51 83.79 77.86 78.76 3,247,451 -4.15(-5.01%)
Nov 09, 2007 81.40 85.16 79.56 82.92 3,690,486 +0.19(+0.24%)
Nov 08, 2007 85.00 85.00 80.14 82.72 3,771,847 -1.44(-1.71%)
Nov 07, 2007 85.24 85.90 83.72 84.16 2,667,442 -2.72(-3.13%)
Nov 06, 2007 89.47 90.02 84.94 86.88 3,309,591 -1.52(-1.72%)
Nov 05, 2007 88.28 89.87 86.59 88.40 3,247,120 -2.43(-2.68%)
Nov 02, 2007 89.98 92.05 86.69 90.83 5,649,433 -3.37(-3.58%)
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.