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 (%)
May 31, 2012 77.58 77.86 74.66 76.80 3,781,212 -1.13(-1.44%)
May 30, 2012 78.81 79.11 76.83 77.92 3,804,578 -0.04(-0.06%)
May 29, 2012 77.19 78.86 76.94 77.97 2,002,942 +1.92(+2.52%)
May 25, 2012 76.81 77.81 75.65 76.05 1,855,335 -0.89(-1.15%)
May 24, 2012 78.01 78.60 76.10 76.94 2,139,107 -0.32(-0.41%)
May 23, 2012 76.19 77.60 75.29 77.26 2,575,356 +0.38(+0.49%)
May 22, 2012 77.43 78.48 75.82 76.88 3,007,411 -0.76(-0.98%)
May 21, 2012 76.34 77.77 73.24 77.64 4,347,528 +1.66(+2.19%)
May 18, 2012 76.05 79.51 75.57 75.98 4,117,858 +0.30(+0.40%)
May 17, 2012 78.15 79.02 75.47 75.68 3,476,899 -2.25(-2.89%)
May 16, 2012 79.48 80.37 77.75 77.93 3,177,007 -1.03(-1.31%)
May 15, 2012 80.26 81.06 78.77 78.96 3,511,516 -1.22(-1.52%)
May 14, 2012 82.35 82.48 80.07 80.18 4,333,420 -3.57(-4.26%)
May 11, 2012 83.41 85.59 82.75 83.75 3,319,759 -0.26(-0.31%)
May 10, 2012 86.80 86.97 83.98 84.01 3,290,637 -1.57(-1.84%)
May 09, 2012 86.74 87.36 84.53 85.58 4,475,631 -2.86(-3.24%)
May 08, 2012 91.42 91.43 86.31 88.44 6,249,521 -4.42(-4.76%)
May 07, 2012 93.60 94.64 92.54 92.86 4,005,315 -1.64(-1.73%)
May 04, 2012 95.45 96.10 94.16 94.50 2,995,678 -2.34(-2.41%)
May 03, 2012 99.24 99.59 96.34 96.84 2,343,064 -2.30(-2.32%)
May 02, 2012 102.37 102.57 99.04 99.14 5,285,632 -0.79(-0.79%)
May 01, 2012 98.51 100.79 98.28 99.93 2,075,691 +0.97(+0.98%)
Apr 30, 2012 99.81 100.41 96.80 98.95 2,478,890 -1.22(-1.21%)
Apr 27, 2012 99.76 101.35 99.30 100.17 2,786,182 +0.68(+0.68%)
Apr 26, 2012 96.50 99.62 94.87 99.50 4,807,207 +3.88(+4.06%)
Apr 25, 2012 94.69 95.82 93.35 95.62 3,824,311 +3.11(+3.36%)
Apr 24, 2012 92.66 93.41 92.12 92.51 1,513,619 -0.40(-0.43%)
Apr 23, 2012 94.49 94.49 92.52 92.91 2,484,161 -2.77(-2.90%)
Apr 20, 2012 97.04 97.04 95.59 95.68 2,110,903 -0.42(-0.43%)
Apr 19, 2012 96.99 97.80 95.73 96.10 2,426,695 -0.54(-0.56%)
Apr 18, 2012 95.50 98.26 95.30 96.64 5,368,641 +4.09(+4.42%)
Apr 17, 2012 92.32 93.13 91.54 92.55 2,354,127 +1.04(+1.13%)
Apr 16, 2012 93.05 93.21 91.37 91.51 1,847,802 -1.57(-1.68%)
Apr 13, 2012 93.01 94.02 92.12 93.08 1,412,071 -0.59(-0.63%)
Apr 12, 2012 92.66 94.84 92.47 93.67 3,164,516 +1.49(+1.61%)
Apr 11, 2012 91.75 93.71 91.68 92.19 2,635,326 +1.61(+1.78%)
Apr 10, 2012 92.40 93.43 89.57 90.57 3,001,352 -1.57(-1.71%)
Apr 09, 2012 91.52 92.72 91.11 92.14 2,144,170 -1.28(-1.37%)
Apr 05, 2012 91.57 93.75 91.57 93.42 1,415,034 +1.62(+1.76%)
Apr 04, 2012 92.09 92.84 91.54 91.80 1,609,067 -1.42(-1.53%)
Apr 03, 2012 92.98 94.28 92.75 93.23 1,373,749 +0.15(+0.16%)
Apr 02, 2012 92.52 94.72 92.17 93.08 1,951,126 +0.45(+0.48%)
Mar 30, 2012 93.49 93.89 91.81 92.63 1,738,942 -0.04(-0.04%)
Mar 29, 2012 92.70 93.03 91.14 92.67 2,050,904 -0.98(-1.05%)
Mar 28, 2012 95.62 95.70 92.27 93.65 2,926,717 -1.90(-1.99%)
Mar 27, 2012 96.28 96.77 95.44 95.55 2,091,349 -0.88(-0.92%)
Mar 26, 2012 94.71 97.32 94.59 96.43 3,724,812 +2.54(+2.71%)
Mar 23, 2012 94.35 94.51 93.35 93.89 1,473,248 -0.18(-0.19%)
Mar 22, 2012 94.95 96.32 93.44 94.07 1,827,888 -1.53(-1.60%)
Mar 21, 2012 95.10 96.40 94.73 95.59 2,237,897 +0.64(+0.67%)
Mar 20, 2012 94.97 95.45 93.49 94.96 2,450,716 -0.95(-0.99%)
Mar 19, 2012 93.90 96.96 93.90 95.91 2,678,361 +1.73(+1.84%)
Mar 16, 2012 95.10 95.69 93.71 94.18 2,507,038 -0.77(-0.81%)
Mar 15, 2012 93.02 95.56 92.99 94.95 2,665,514 +1.42(+1.52%)
Mar 14, 2012 93.27 93.87 92.86 93.52 2,313,641 +0.56(+0.60%)
Mar 13, 2012 92.46 93.64 92.00 92.97 4,030,684 +3.16(+3.52%)
Mar 12, 2012 89.84 90.92 89.08 89.81 2,495,512 +0.21(+0.23%)
Mar 09, 2012 91.45 91.96 89.21 89.60 2,771,452 -1.93(-2.11%)
Mar 08, 2012 91.84 92.17 90.87 91.53 2,832,773 +0.83(+0.92%)
Mar 07, 2012 89.96 91.50 89.91 90.70 3,088,190 +2.14(+2.42%)
Mar 06, 2012 88.99 89.56 87.98 88.55 3,220,980 -2.50(-2.75%)
Mar 05, 2012 93.87 94.92 90.74 91.05 4,260,193 -3.35(-3.55%)
Mar 02, 2012 92.13 98.35 91.40 94.41 19,069,216 +3.86(+4.27%)
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.