Wynn Resorts (NQ: WYNN )

131.39 USD -2.10 (-1.57%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 117.10 117.65 114.87 115.23 1,639,111 -0.18(-0.16%)
Jan 30, 2012 116.33 116.57 112.16 115.41 2,890,690 -3.66(-3.07%)
Jan 27, 2012 119.00 120.00 118.13 119.07 1,413,236 -0.08(-0.07%)
Jan 26, 2012 121.49 123.27 118.35 119.15 2,380,171 -1.27(-1.05%)
Jan 25, 2012 118.54 121.17 117.47 120.42 2,404,182 +1.95(+1.65%)
Jan 24, 2012 116.78 119.31 115.76 118.47 2,497,941 +1.20(+1.02%)
Jan 23, 2012 115.79 119.57 115.64 117.27 2,491,274 +1.80(+1.56%)
Jan 20, 2012 117.27 117.76 115.18 115.47 1,519,065 -1.88(-1.60%)
Jan 19, 2012 118.63 119.08 116.00 117.35 2,153,553 +0.54(+0.46%)
Jan 18, 2012 112.27 117.20 112.00 116.81 2,978,106 +4.91(+4.39%)
Jan 17, 2012 110.46 113.68 110.36 111.90 3,459,319 +4.05(+3.76%)
Jan 13, 2012 108.32 110.33 107.29 107.85 2,641,911 -1.95(-1.78%)
Jan 12, 2012 106.98 110.94 104.62 109.80 6,973,954 -2.09(-1.87%)
Jan 11, 2012 107.00 112.16 106.93 111.89 2,586,290 +4.36(+4.05%)
Jan 10, 2012 109.16 109.30 106.84 107.53 1,698,480 +0.89(+0.83%)
Jan 09, 2012 107.38 108.00 105.88 106.64 1,567,683 -0.30(-0.28%)
Jan 06, 2012 110.90 111.19 106.72 106.94 3,060,223 -3.90(-3.52%)
Jan 05, 2012 111.16 111.45 109.32 110.84 2,246,914 -1.17(-1.04%)
Jan 04, 2012 113.65 114.00 111.92 112.01 1,724,089 +1.52(+1.38%)
Dec 30, 2011 110.02 112.25 109.70 110.49 1,442,877 +0.15(+0.14%)
Dec 29, 2011 109.66 110.88 108.53 110.34 1,488,775 +1.12(+1.03%)
Dec 28, 2011 113.55 113.75 109.09 109.22 1,993,719 -4.31(-3.80%)
Dec 27, 2011 110.56 114.45 109.36 113.53 2,488,832 +3.53(+3.21%)
Dec 23, 2011 107.97 110.06 107.91 110.00 1,386,431 +2.06(+1.91%)
Dec 21, 2011 106.94 108.39 105.00 107.94 2,053,937 +0.36(+0.33%)
Dec 20, 2011 104.84 107.72 104.22 107.58 1,976,687 +5.38(+5.26%)
Dec 19, 2011 106.50 108.65 101.90 102.20 1,892,187 -3.45(-3.27%)
Dec 16, 2011 105.52 107.26 104.92 105.65 2,323,682 +1.07(+1.02%)
Dec 15, 2011 103.41 105.29 101.02 104.58 2,632,541 +2.29(+2.24%)
Dec 14, 2011 104.01 104.48 101.67 102.29 2,749,197 -2.12(-2.03%)
Dec 13, 2011 109.33 110.49 103.77 104.41 2,760,385 -4.63(-4.25%)
Dec 12, 2011 109.52 109.97 108.00 109.04 1,819,605 -1.82(-1.64%)
Dec 09, 2011 110.22 111.88 108.63 110.86 4,211,493 +0.68(+0.62%)
Dec 08, 2011 113.45 114.83 110.00 110.18 1,907,937 -3.87(-3.39%)
Dec 07, 2011 112.50 114.55 110.00 114.05 2,580,056 +0.38(+0.33%)
Dec 06, 2011 117.11 117.88 113.00 113.67 3,072,770 -3.96(-3.37%)
Dec 05, 2011 120.58 120.92 116.03 117.63 2,442,449 -0.78(-0.66%)
Dec 02, 2011 121.25 121.50 118.27 118.41 1,574,708 -0.55(-0.46%)
Dec 01, 2011 119.85 121.66 117.58 118.96 1,803,220 -1.60(-1.33%)
Nov 30, 2011 116.00 120.62 115.65 120.56 4,301,483 +10.42(+9.46%)
Nov 29, 2011 114.32 115.00 110.00 110.14 2,143,674 -4.46(-3.89%)
Nov 28, 2011 112.39 115.95 112.36 114.60 2,501,750 +7.58(+7.08%)
Nov 25, 2011 107.18 109.77 106.77 107.02 1,040,088 -0.97(-0.90%)
Nov 23, 2011 111.33 112.50 107.71 107.99 2,835,796 -4.91(-4.35%)
Nov 22, 2011 110.48 114.17 110.07 112.90 2,557,120 +0.83(+0.74%)
Nov 21, 2011 115.15 116.02 110.09 112.07 3,712,956 -9.69(-7.96%)
Nov 18, 2011 121.78 123.13 119.82 121.76 2,385,858 +0.98(+0.81%)
Nov 17, 2011 124.49 124.85 119.17 120.78 10,289,207 -2.47(-2.00%)
Nov 16, 2011 126.19 127.05 122.94 123.25 2,847,501 -4.61(-3.61%)
Nov 15, 2011 124.71 129.00 123.72 127.86 2,045,734 +2.84(+2.27%)
Nov 14, 2011 125.07 128.98 124.34 125.02 3,339,418 -0.44(-0.35%)
Nov 11, 2011 120.98 125.75 119.26 125.46 3,099,206 +5.89(+4.93%)
Nov 10, 2011 125.18 125.50 117.40 119.57 4,996,230 -4.34(-3.50%)
Nov 09, 2011 126.00 127.71 123.21 123.91 2,471,670 -5.13(-3.98%)
Nov 08, 2011 130.22 130.72 126.75 129.04 2,164,753 +0.32(+0.25%)
Nov 07, 2011 131.36 132.31 127.20 128.72 3,834,260 -2.93(-2.23%)
Nov 04, 2011 132.21 134.46 131.05 131.65 1,938,291 -2.04(-1.53%)
Nov 03, 2011 134.14 134.94 129.10 133.69 2,612,156 +1.15(+0.87%)
Nov 02, 2011 133.39 136.70 131.29 132.54 3,746,769 +3.93(+3.06%)
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.