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 (%)
Aug 29, 2008 57.62 58.84 56.84 58.01 1,812,299 -0.35(-0.60%)
Aug 28, 2008 56.68 58.97 56.30 58.37 2,085,192 +2.44(+4.37%)
Aug 27, 2008 55.80 57.08 54.78 55.92 2,105,086 +0.13(+0.23%)
Aug 26, 2008 55.64 57.83 55.20 55.79 1,802,679 -0.02(-0.03%)
Aug 25, 2008 57.02 57.56 55.13 55.81 3,149,567 -2.33(-4.02%)
Aug 22, 2008 55.93 58.32 55.45 58.15 3,242,819 +3.30(+6.02%)
Aug 21, 2008 56.48 57.22 54.72 54.85 3,699,037 -0.98(-1.75%)
Aug 20, 2008 58.49 59.27 55.48 55.82 4,131,162 -2.57(-4.40%)
Aug 19, 2008 58.91 58.97 55.65 58.40 6,326,366 -2.64(-4.32%)
Aug 18, 2008 64.59 65.21 60.19 61.04 2,615,069 -3.39(-5.26%)
Aug 15, 2008 64.60 66.80 64.00 64.42 2,491,581 -0.72(-1.11%)
Aug 14, 2008 62.31 65.66 61.71 65.15 3,310,335 +2.69(+4.30%)
Aug 13, 2008 64.87 65.48 61.33 62.46 3,795,362 -3.42(-5.19%)
Aug 12, 2008 67.88 70.22 64.88 65.87 4,724,797 -3.84(-5.51%)
Aug 11, 2008 65.78 72.80 65.05 69.72 5,955,079 +4.30(+6.57%)
Aug 08, 2008 61.82 66.12 61.21 65.42 3,592,392 +3.51(+5.68%)
Aug 07, 2008 62.46 63.78 61.11 61.90 3,639,897 -2.08(-3.25%)
Aug 06, 2008 60.62 64.39 58.56 63.98 3,110,176 +3.70(+6.14%)
Aug 05, 2008 58.21 61.71 57.83 60.28 4,560,066 +2.92(+5.09%)
Aug 04, 2008 58.17 58.49 55.82 57.36 2,061,396 -0.75(-1.29%)
Aug 01, 2008 59.61 60.54 57.15 58.11 2,193,232 -1.16(-1.95%)
Jul 31, 2008 58.35 60.92 57.23 59.27 3,479,257 +0.05(+0.09%)
Jul 30, 2008 60.43 62.01 57.72 59.21 2,340,226 -0.98(-1.63%)
Jul 29, 2008 56.26 60.80 55.87 60.19 3,865,590 +4.46(+8.00%)
Jul 28, 2008 55.09 56.51 54.10 55.73 2,657,427 +0.99(+1.81%)
Jul 25, 2008 56.48 57.52 53.03 54.74 4,122,269 -0.94(-1.69%)
Jul 24, 2008 60.11 60.66 55.05 55.69 5,169,988 -5.00(-8.24%)
Jul 23, 2008 59.01 65.02 58.33 60.68 7,955,896 +1.22(+2.04%)
Jul 22, 2008 56.06 59.71 55.13 59.47 4,429,840 +2.66(+4.69%)
Jul 21, 2008 54.65 58.72 54.11 56.80 5,735,046 +3.28(+6.13%)
Jul 18, 2008 51.72 54.90 49.85 53.52 4,395,356 +2.41(+4.71%)
Jul 17, 2008 48.36 51.18 47.73 51.11 5,538,417 +2.75(+5.70%)
Jul 16, 2008 45.84 48.57 45.02 48.36 3,742,282 +2.39(+5.20%)
Jul 15, 2008 45.39 47.30 43.70 45.97 4,595,248 -1.02(-2.17%)
Jul 14, 2008 48.38 49.30 45.81 46.99 6,318,522 -0.52(-1.09%)
Jul 11, 2008 47.88 48.55 43.88 47.51 15,752,892 +4.99(+11.72%)
Jul 10, 2008 47.69 47.69 42.11 42.52 12,980,250 -4.63(-9.82%)
Jul 09, 2008 51.47 51.47 46.86 47.16 5,854,745 -3.61(-7.11%)
Jul 08, 2008 49.89 51.04 47.97 50.77 5,770,876 +0.91(+1.82%)
Jul 07, 2008 48.33 50.10 47.71 49.86 6,126,693 +1.87(+3.89%)
Jul 04, 2008 48.09 49.08 45.28 47.99 5,610,682 +0.00(+0.00%)
Jul 03, 2008 48.09 49.08 45.28 47.99 5,610,682 -0.19(-0.40%)
Jul 02, 2008 49.76 51.76 47.91 48.19 5,853,346 -1.73(-3.46%)
Jul 01, 2008 47.73 50.02 46.89 49.92 6,580,348 +0.46(+0.92%)
Jun 30, 2008 48.04 50.12 47.22 49.46 5,702,527 +0.94(+1.93%)
Jun 27, 2008 49.86 50.20 47.82 48.52 7,965,748 -2.24(-4.42%)
Jun 26, 2008 52.02 52.46 50.55 50.77 5,244,531 -2.43(-4.56%)
Jun 25, 2008 51.74 53.78 51.63 53.19 3,446,225 +1.51(+2.93%)
Jun 24, 2008 52.54 52.54 50.84 51.68 5,707,575 -1.05(-1.99%)
Jun 23, 2008 54.41 54.41 52.71 52.73 3,442,880 -1.02(-1.89%)
Jun 20, 2008 55.69 55.97 52.93 53.75 6,927,276 -2.62(-4.65%)
Jun 19, 2008 56.26 56.72 54.34 56.37 4,763,900 -0.43(-0.75%)
Jun 18, 2008 57.36 58.23 56.53 56.79 5,071,082 -1.02(-1.76%)
Jun 17, 2008 57.42 57.96 56.63 57.81 3,505,750 +0.41(+0.71%)
Jun 16, 2008 55.39 58.23 55.17 57.40 3,886,567 +1.35(+2.41%)
Jun 13, 2008 54.95 56.05 54.74 56.05 2,404,452 +1.94(+3.58%)
Jun 12, 2008 53.96 55.34 53.70 54.11 3,733,944 +0.30(+0.55%)
Jun 11, 2008 53.48 54.83 52.89 53.81 6,269,782 +0.33(+0.63%)
Jun 10, 2008 53.40 54.84 52.71 53.48 5,768,557 -1.82(-3.29%)
Jun 09, 2008 57.60 58.54 54.49 55.30 4,225,884 -2.33(-4.05%)
Jun 06, 2008 60.19 60.37 57.50 57.63 4,462,940 -3.00(-4.95%)
Jun 05, 2008 60.36 61.61 59.95 60.63 2,024,689 +0.32(+0.52%)
Jun 04, 2008 60.54 62.62 59.66 60.32 3,020,347 -0.20(-0.33%)
Jun 03, 2008 61.04 61.04 59.62 60.52 3,819,029 -0.15(-0.25%)
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.