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 31, 2011 109.36 110.38 107.88 109.16 4,087,368 +0.86(+0.80%)
Aug 30, 2011 103.27 108.98 102.77 108.30 4,591,144 +4.51(+4.34%)
Aug 29, 2011 100.62 103.81 100.06 103.79 2,298,763 +4.78(+4.82%)
Aug 26, 2011 95.96 99.67 95.04 99.02 2,462,479 +2.22(+2.30%)
Aug 25, 2011 98.99 99.80 96.17 96.79 3,050,499 -1.89(-1.92%)
Aug 24, 2011 97.01 99.64 95.54 98.68 3,455,656 +1.22(+1.25%)
Aug 23, 2011 92.39 97.53 91.06 97.46 3,381,715 +5.76(+6.28%)
Aug 22, 2011 95.38 95.86 91.26 91.71 3,526,837 -0.96(-1.04%)
Aug 19, 2011 93.32 97.95 91.82 92.67 4,812,145 -3.29(-3.43%)
Aug 18, 2011 100.45 100.83 94.61 95.95 5,768,863 -8.18(-7.86%)
Aug 17, 2011 104.20 106.11 102.78 104.14 4,078,415 +0.51(+0.49%)
Aug 16, 2011 104.15 105.42 101.51 103.63 2,953,340 -1.57(-1.49%)
Aug 15, 2011 103.27 105.58 102.53 105.20 3,027,151 +2.67(+2.60%)
Aug 12, 2011 102.47 103.52 99.76 102.53 4,166,469 +3.10(+3.12%)
Aug 11, 2011 96.45 100.96 93.32 99.43 4,550,312 +4.40(+4.63%)
Aug 10, 2011 95.69 100.10 93.90 95.02 5,952,300 -3.53(-3.58%)
Aug 09, 2011 94.33 98.72 88.26 98.55 6,688,153 +9.01(+10.06%)
Aug 08, 2011 94.83 97.08 87.27 89.54 6,379,449 -9.17(-9.29%)
Aug 05, 2011 101.40 101.83 93.74 98.71 6,222,327 -0.82(-0.82%)
Aug 04, 2011 105.16 105.83 99.48 99.53 4,792,812 -7.53(-7.04%)
Aug 03, 2011 103.69 107.23 100.83 107.07 4,649,595 +3.47(+3.35%)
Aug 02, 2011 108.36 109.42 103.33 103.59 3,831,926 -5.21(-4.79%)
Aug 01, 2011 111.29 111.67 107.64 108.80 3,607,990 +0.37(+0.34%)
Jul 29, 2011 108.19 109.54 105.61 108.43 3,598,195 -1.23(-1.13%)
Jul 28, 2011 112.30 112.76 109.37 109.66 3,432,174 -2.64(-2.35%)
Jul 27, 2011 115.87 116.14 111.55 112.30 2,737,963 -3.50(-3.02%)
Jul 26, 2011 116.05 116.36 115.10 115.80 1,222,865 +0.01(+0.01%)
Jul 25, 2011 115.17 116.06 114.87 115.79 1,533,387 -0.44(-0.38%)
Jul 22, 2011 116.98 117.40 114.67 116.24 2,792,913 +1.05(+0.91%)
Jul 21, 2011 113.47 115.71 112.74 115.19 2,607,254 +2.52(+2.23%)
Jul 20, 2011 114.72 114.78 110.91 112.67 3,085,302 -1.47(-1.29%)
Jul 19, 2011 118.98 121.39 113.05 114.14 8,297,861 -1.84(-1.59%)
Jul 18, 2011 114.69 116.28 113.80 115.98 4,680,786 +1.60(+1.40%)
Jul 15, 2011 112.77 114.44 111.24 114.39 2,607,878 +2.70(+2.42%)
Jul 14, 2011 110.46 112.34 110.10 111.69 2,589,938 +1.71(+1.55%)
Jul 13, 2011 111.59 112.38 109.63 109.98 2,430,274 -0.37(-0.33%)
Jul 12, 2011 110.57 112.19 109.96 110.34 2,473,733 +0.04(+0.04%)
Jul 11, 2011 111.96 112.97 109.70 110.30 2,851,955 -3.05(-2.69%)
Jul 08, 2011 109.34 113.77 108.79 113.35 3,121,381 +2.57(+2.32%)
Jul 07, 2011 109.13 111.96 109.12 110.78 2,742,569 +2.95(+2.74%)
Jul 06, 2011 106.21 108.43 105.65 107.82 2,545,065 +1.50(+1.41%)
Jul 05, 2011 105.42 106.52 104.39 106.33 2,201,642 +1.12(+1.06%)
Jul 01, 2011 101.66 105.88 100.97 105.21 3,659,218 +4.24(+4.20%)
Jun 30, 2011 99.18 102.61 98.79 100.97 2,853,115 +2.34(+2.37%)
Jun 29, 2011 99.31 99.88 97.71 98.62 2,520,349 +0.55(+0.56%)
Jun 28, 2011 94.96 98.44 94.96 98.08 2,793,911 +3.61(+3.82%)
Jun 27, 2011 92.02 95.10 91.65 94.47 2,188,451 +2.09(+2.26%)
Jun 24, 2011 93.48 93.69 91.60 92.38 1,891,667 -1.07(-1.14%)
Jun 23, 2011 92.43 93.49 90.68 93.45 2,745,738 -0.15(-0.17%)
Jun 22, 2011 94.66 95.96 93.51 93.60 1,640,363 -1.66(-1.74%)
Jun 21, 2011 93.30 96.23 92.95 95.26 2,381,800 +2.22(+2.39%)
Jun 20, 2011 92.85 93.55 90.32 93.04 2,544,287 +2.02(+2.22%)
Jun 17, 2011 93.36 93.89 90.94 91.02 3,018,958 -0.39(-0.42%)
Jun 16, 2011 91.33 92.47 90.14 91.41 2,757,891 -0.30(-0.32%)
Jun 15, 2011 92.36 93.67 91.10 91.70 2,179,568 -1.89(-2.02%)
Jun 14, 2011 93.20 94.14 92.45 93.59 2,024,276 +2.31(+2.53%)
Jun 13, 2011 92.94 93.86 90.43 91.29 3,344,493 -1.55(-1.67%)
Jun 10, 2011 94.55 94.85 92.35 92.84 3,229,596 -2.26(-2.37%)
Jun 09, 2011 94.66 95.45 94.04 95.10 3,100,482 +0.42(+0.45%)
Jun 08, 2011 95.80 96.91 94.35 94.68 3,948,353 -1.05(-1.09%)
Jun 07, 2011 100.09 100.59 95.71 95.73 4,600,757 -3.66(-3.69%)
Jun 06, 2011 101.38 101.82 99.33 99.39 2,199,628 -1.48(-1.47%)
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.