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 64.44 69.90 3,286,279 +3.19(+4.78%)
Jan 30, 2008 67.59 68.82 66.50 66.71 2,415,706 -1.36(-1.99%)
Jan 29, 2008 68.24 69.22 66.34 68.07 2,458,035 +0.99(+1.48%)
Jan 28, 2008 63.53 67.65 62.62 67.08 3,029,736 +3.84(+6.07%)
Jan 25, 2008 66.44 68.39 63.05 63.24 3,098,659 -2.94(-4.44%)
Jan 24, 2008 67.09 67.39 64.24 66.18 3,417,866 -0.67(-1.01%)
Jan 23, 2008 60.61 68.39 59.58 66.85 4,931,765 +5.32(+8.65%)
Jan 22, 2008 58.63 61.97 58.58 61.53 3,661,976 -0.13(-0.22%)
Jan 21, 2008 59.00 62.21 57.96 61.66 6,589,138 +0.00(+0.00%)
Jan 18, 2008 59.00 62.21 57.96 61.66 6,588,809 +2.76(+4.69%)
Jan 17, 2008 63.06 63.60 58.68 58.90 5,284,950 -3.51(-5.63%)
Jan 16, 2008 59.49 64.05 59.24 62.42 5,638,799 +3.05(+5.14%)
Jan 15, 2008 60.42 61.12 58.29 59.37 4,325,626 -2.01(-3.27%)
Jan 14, 2008 62.92 63.39 60.26 61.37 4,394,130 -0.97(-1.55%)
Jan 11, 2008 65.28 65.90 62.20 62.34 3,281,924 -3.92(-5.92%)
Jan 10, 2008 65.88 67.26 63.84 66.26 4,341,810 +0.44(+0.67%)
Jan 09, 2008 64.97 65.99 62.92 65.82 3,789,104 +2.29(+3.60%)
Jan 08, 2008 63.99 66.84 62.63 63.53 4,598,659 +0.17(+0.27%)
Jan 07, 2008 64.90 65.01 62.33 63.36 3,893,019 -0.60(-0.93%)
Jan 04, 2008 63.04 65.96 61.79 63.96 5,048,306 -0.29(-0.45%)
Jan 03, 2008 66.57 66.57 63.09 64.25 4,001,664 -2.25(-3.38%)
Jan 02, 2008 68.56 69.90 65.88 66.50 2,680,774 -1.67(-2.45%)
Jan 01, 2008 70.05 70.11 68.15 68.17 1,798,950 +0.00(+0.00%)
Dec 31, 2007 70.05 70.11 68.15 68.17 1,798,292 -2.18(-3.09%)
Dec 28, 2007 71.09 71.09 69.40 70.35 1,574,048 +0.68(+0.98%)
Dec 27, 2007 71.78 73.82 69.32 69.67 2,430,829 -1.87(-2.62%)
Dec 26, 2007 68.71 71.65 68.32 71.54 2,243,114 +2.67(+3.88%)
Dec 24, 2007 69.64 70.04 68.86 68.87 1,074,291 -1.20(-1.71%)
Dec 21, 2007 70.89 71.42 69.01 70.07 3,798,440 -0.69(-0.98%)
Dec 20, 2007 73.48 74.15 69.54 70.76 3,795,476 -0.97(-1.35%)
Dec 19, 2007 67.63 72.77 67.18 71.73 4,565,410 +3.42(+5.01%)
Dec 18, 2007 69.93 70.60 67.80 68.30 2,565,036 -1.16(-1.67%)
Dec 17, 2007 70.91 72.44 69.31 69.46 2,848,593 -2.19(-3.06%)
Dec 14, 2007 71.16 73.18 71.16 71.66 2,132,159 -0.77(-1.06%)
Dec 13, 2007 71.73 72.77 71.48 72.43 1,746,301 +0.61(+0.86%)
Dec 12, 2007 73.39 74.64 70.88 71.81 3,263,636 -0.88(-1.21%)
Dec 11, 2007 75.87 76.24 72.35 72.69 2,518,002 -2.95(-3.90%)
Dec 10, 2007 76.44 77.18 75.39 75.64 1,848,539 -0.11(-0.14%)
Dec 07, 2007 75.33 77.21 75.33 75.75 1,761,772 +0.46(+0.61%)
Dec 06, 2007 73.69 75.37 72.87 75.29 2,089,593 +1.09(+1.47%)
Dec 05, 2007 75.56 75.84 73.41 74.21 2,530,972 +0.04(+0.06%)
Dec 04, 2007 73.36 75.85 72.35 74.16 2,910,483 +0.80(+1.09%)
Dec 03, 2007 77.03 77.03 72.67 73.36 3,718,648 -3.81(-4.94%)
Nov 30, 2007 78.29 79.03 76.31 77.17 2,821,438 -0.06(-0.08%)
Nov 29, 2007 79.99 80.55 76.92 77.23 3,043,331 -2.87(-3.58%)
Nov 28, 2007 78.39 81.92 77.85 80.10 3,700,985 +0.71(+0.89%)
Nov 27, 2007 79.53 80.14 77.97 79.40 5,006,532 +0.00(+0.00%)
Nov 26, 2007 82.88 82.92 79.05 79.40 2,887,251 -2.71(-3.30%)
Nov 23, 2007 82.61 82.68 80.46 82.10 1,445,402 -0.15(-0.18%)
Nov 21, 2007 79.64 83.85 78.97 82.26 3,957,863 +1.91(+2.38%)
Nov 20, 2007 78.50 82.07 77.72 80.35 6,832,236 +4.36(+5.74%)
Nov 19, 2007 79.03 79.76 75.86 75.98 3,679,018 -5.79(-7.08%)
Nov 16, 2007 80.07 82.66 79.78 81.77 2,780,277 +2.52(+3.18%)
Nov 15, 2007 79.12 81.60 77.64 79.25 3,352,698 -0.25(-0.31%)
Nov 14, 2007 84.32 84.96 79.03 79.50 3,507,888 -4.23(-5.05%)
Nov 13, 2007 79.45 84.07 79.36 83.73 2,955,922 +4.97(+6.31%)
Nov 12, 2007 82.51 83.79 77.86 78.76 3,247,613 -4.15(-5.01%)
Nov 09, 2007 81.40 85.16 79.56 82.91 3,690,670 +0.19(+0.24%)
Nov 08, 2007 84.99 84.99 80.14 82.72 3,772,035 -1.44(-1.71%)
Nov 07, 2007 85.23 85.90 83.71 84.16 2,667,575 -2.72(-3.13%)
Nov 06, 2007 89.47 90.01 84.94 86.88 3,309,757 -1.52(-1.72%)
Nov 05, 2007 88.27 89.86 86.59 88.40 3,247,283 -2.43(-2.68%)
Nov 02, 2007 89.98 92.04 86.68 90.83 5,649,716 -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.