Skip to main content

Wynn Resorts (NQ: WYNN )

102.23 +0.44 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 40.66 41.62 40.04 40.19 4,044,403 +0.07(+0.18%)
Jan 28, 2010 41.16 41.80 40.01 40.12 3,589,872 -0.64(-1.58%)
Jan 27, 2010 40.75 41.05 39.50 40.76 4,028,331 -0.06(-0.14%)
Jan 26, 2010 40.82 41.62 40.71 40.82 2,499,171 -0.48(-1.16%)
Jan 25, 2010 42.21 42.55 40.75 41.30 3,153,371 -0.23(-0.56%)
Jan 22, 2010 42.35 42.93 41.30 41.53 3,431,634 -0.92(-2.17%)
Jan 21, 2010 44.27 44.80 42.38 42.45 4,244,738 -1.81(-4.09%)
Jan 20, 2010 45.67 45.93 43.64 44.27 5,603,533 -2.05(-4.43%)
Jan 19, 2010 45.59 46.47 45.51 46.32 2,041,745 +0.53(+1.16%)
Jan 15, 2010 46.75 45.79 45.79 45.79 4,222,545 -1.05(-2.23%)
Jan 14, 2010 44.82 47.01 44.82 46.83 6,824,051 +1.76(+3.90%)
Jan 13, 2010 44.43 45.27 43.80 45.07 4,556,541 +0.92(+2.09%)
Jan 12, 2010 43.82 44.73 43.37 44.15 5,091,197 +0.19(+0.44%)
Jan 11, 2010 44.18 44.88 43.77 43.95 2,939,411 -0.14(-0.32%)
Jan 08, 2010 43.96 44.42 43.60 44.10 2,370,915 -0.32(-0.72%)
Jan 07, 2010 43.17 44.47 42.92 44.42 3,677,755 +0.93(+2.14%)
Jan 06, 2010 43.56 44.27 43.12 43.49 4,217,145 -0.58(-1.31%)
Jan 05, 2010 42.33 44.38 42.18 44.06 8,690,854 +2.53(+6.08%)
Jan 04, 2010 39.77 41.66 39.56 41.54 7,301,570 +3.72(+9.84%)
Dec 31, 2009 38.27 37.82 37.82 37.82 1,678,670 -0.31(-0.80%)
Dec 30, 2009 38.14 38.41 37.83 38.12 1,572,362 -0.15(-0.39%)
Dec 29, 2009 38.56 38.64 38.17 38.27 1,488,561 +0.03(+0.07%)
Dec 28, 2009 38.67 38.83 38.01 38.25 1,474,702 -0.32(-0.84%)
Dec 24, 2009 39.13 39.16 38.33 38.57 967,978 -0.38(-0.98%)
Dec 23, 2009 38.55 39.15 37.92 38.95 3,267,724 +0.39(+1.00%)
Dec 22, 2009 39.65 39.78 38.47 38.57 2,117,555 -0.96(-2.43%)
Dec 21, 2009 39.14 39.62 38.99 39.53 2,192,017 +0.55(+1.40%)
Dec 18, 2009 39.62 39.70 38.58 38.98 3,796,324 -0.43(-1.09%)
Dec 17, 2009 40.10 40.27 38.84 39.41 3,697,153 -1.01(-2.51%)
Dec 16, 2009 40.51 40.88 40.22 40.42 3,195,442 +0.29(+0.73%)
Dec 15, 2009 41.09 41.36 40.01 40.13 2,964,344 -1.31(-3.15%)
Dec 14, 2009 40.53 41.46 40.12 41.43 3,386,600 +1.18(+2.92%)
Dec 11, 2009 40.33 41.04 40.05 40.26 4,053,566 +0.12(+0.31%)
Dec 10, 2009 41.04 41.49 39.95 40.14 3,375,657 -0.77(-1.87%)
Dec 09, 2009 41.40 41.46 40.33 40.90 5,241,272 -0.24(-0.58%)
Dec 08, 2009 41.50 41.85 40.83 41.14 4,146,837 -0.91(-2.16%)
Dec 07, 2009 43.29 43.48 41.90 42.05 3,439,547 -1.33(-3.07%)
Dec 04, 2009 43.69 43.98 42.21 43.38 5,646,037 +0.93(+2.19%)
Dec 03, 2009 43.51 43.97 42.34 42.45 4,456,814 -0.57(-1.33%)
Dec 02, 2009 42.70 43.82 42.65 43.03 3,147,221 -0.08(-0.18%)
Dec 01, 2009 42.89 43.55 42.15 43.10 3,980,170 +1.19(+2.84%)
Nov 30, 2009 40.71 41.97 40.28 41.91 3,859,618 +1.01(+2.48%)
Nov 27, 2009 40.28 41.50 39.52 40.90 2,598,396 -1.55(-3.66%)
Nov 25, 2009 41.10 42.56 40.82 42.45 4,092,429 +1.53(+3.73%)
Nov 24, 2009 41.12 41.53 40.59 40.93 2,658,212 -0.49(-1.19%)
Nov 23, 2009 42.27 42.38 41.34 41.42 3,891,740 -0.07(-0.16%)
Nov 20, 2009 40.92 42.35 40.92 41.49 3,199,726 -0.17(-0.41%)
Nov 19, 2009 41.55 42.01 40.64 41.66 4,323,828 -1.21(-2.82%)
Nov 18, 2009 43.19 43.64 42.39 42.86 3,399,829 -0.64(-1.48%)
Nov 17, 2009 42.62 43.76 41.99 43.51 6,269,988 -0.99(-2.22%)
Nov 16, 2009 45.46 45.46 44.23 44.49 7,536,267 -0.32(-0.71%)
Nov 13, 2009 44.80 45.20 44.49 44.81 7,308,465 +0.90(+2.06%)
Nov 12, 2009 43.30 44.63 43.09 43.91 7,413,266 +0.69(+1.61%)
Nov 11, 2009 42.27 43.49 42.27 43.21 8,127,571 +1.59(+3.82%)
Nov 10, 2009 40.85 41.86 40.30 41.62 7,544,098 +0.36(+0.87%)
Nov 09, 2009 41.43 41.85 40.41 41.27 9,297,575 +2.47(+6.38%)
Nov 06, 2009 37.83 38.93 37.73 38.79 6,904,036 -0.07(-0.18%)
Nov 05, 2009 37.01 38.91 36.40 38.86 8,348,656 +2.97(+8.27%)
Nov 04, 2009 37.21 37.41 35.76 35.89 5,856,108 -0.56(-1.53%)
Nov 03, 2009 34.31 36.89 34.12 36.45 6,978,417 +1.56(+4.47%)
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.