Indicators

Wynn Resorts (NQ: WYNN )

97.11 -0.51 (-0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.70	24.28	23.35	24.01	4,325,137	+0.46(+1.95%)
May 28, 2009	23.97	24.39	22.83	23.55	3,643,318	-0.03(-0.11%)
May 27, 2009	24.62	25.08	23.49	23.57	4,848,895	-1.11(-4.49%)
May 26, 2009	22.83	25.17	22.77	24.68	4,496,539	+1.46(+6.28%)
May 22, 2009	24.07	24.31	22.83	23.22	4,615,456	-0.82(-3.40%)
May 21, 2009	24.94	25.39	23.75	24.04	4,914,860	-1.34(-5.28%)
May 20, 2009	26.22	27.12	25.22	25.38	4,393,856	-0.56(-2.17%)
May 19, 2009	27.10	27.44	25.70	25.94	5,039,947	-0.87(-3.26%)
May 18, 2009	25.19	27.01	25.12	26.82	5,546,704	+2.27(+9.23%)
May 15, 2009	25.91	27.12	24.35	24.55	5,885,055	-1.00(-3.90%)
May 14, 2009	25.80	26.60	24.00	25.55	9,477,850	-0.22(-0.85%)
May 13, 2009	28.50	28.92	25.50	25.77	8,114,493	-3.50(-11.95%)
May 12, 2009	32.03	32.20	28.57	29.27	6,918,197	-2.45(-7.72%)
May 11, 2009	29.81	32.23	29.32	31.71	4,803,840	+0.97(+3.16%)
May 08, 2009	29.19	31.22	28.92	30.74	4,330,100	+2.11(+7.35%)
May 07, 2009	31.09	31.32	28.05	28.64	5,964,048	-1.89(-6.18%)
May 06, 2009	31.88	32.05	28.86	30.52	11,836,980	-1.85(-5.72%)
May 05, 2009	30.04	32.89	29.05	32.38	14,568,281	+4.64(+16.75%)
May 04, 2009	26.23	28.39	25.93	27.73	5,518,893	+2.36(+9.32%)

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.