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 (%)
May 30, 2008 66.14 66.64 64.96 64.96 1,917,874 -1.30(-1.96%)
May 29, 2008 65.01 66.81 64.48 66.26 1,593,791 +1.42(+2.19%)
May 28, 2008 64.08 65.33 63.77 64.84 2,670,618 -0.10(-0.16%)
May 27, 2008 64.63 66.46 64.34 64.94 2,462,555 +0.17(+0.26%)
May 26, 2008 66.56 66.89 64.13 64.78 2,701,776 +0.00(+0.00%)
May 23, 2008 66.56 66.89 64.13 64.78 2,701,622 -1.88(-2.82%)
May 22, 2008 66.18 68.08 66.04 66.65 1,529,972 +0.66(+0.99%)
May 21, 2008 67.87 71.59 65.04 66.00 3,847,583 -2.25(-3.29%)
May 20, 2008 70.14 70.41 67.93 68.24 2,034,248 -2.17(-3.08%)
May 19, 2008 70.71 72.08 69.81 70.41 1,786,714 -0.71(-1.00%)
May 16, 2008 71.08 71.41 69.72 71.13 2,195,683 +0.36(+0.50%)
May 15, 2008 68.07 70.91 67.56 70.77 2,094,795 +2.38(+3.49%)
May 14, 2008 66.78 68.96 66.73 68.39 2,232,192 +1.74(+2.61%)
May 13, 2008 67.59 67.74 65.80 66.65 2,012,843 -0.80(-1.18%)
May 12, 2008 66.71 67.92 66.20 67.44 1,477,706 +0.54(+0.81%)
May 09, 2008 65.79 66.94 65.15 66.91 1,928,961 +0.56(+0.85%)
May 08, 2008 66.56 67.40 65.93 66.34 1,656,324 +0.08(+0.13%)
May 07, 2008 69.52 69.75 66.03 66.26 2,461,210 -3.85(-5.49%)
May 06, 2008 68.19 70.30 67.22 70.11 1,913,835 +1.49(+2.18%)
May 05, 2008 70.67 70.90 67.68 68.61 1,997,994 -1.55(-2.20%)
May 02, 2008 69.37 73.05 69.37 70.16 4,452,889 -0.10(-0.15%)
May 01, 2008 64.95 70.79 64.69 70.26 7,059,939 +1.85(+2.71%)
Apr 30, 2008 71.35 71.44 68.41 68.41 2,667,254 -2.52(-3.55%)
Apr 29, 2008 69.94 71.89 69.33 70.93 2,500,325 +0.95(+1.36%)
Apr 28, 2008 70.32 70.69 69.37 69.98 2,132,508 -0.17(-0.24%)
Apr 25, 2008 71.20 71.52 68.91 70.15 2,021,783 -1.19(-1.67%)
Apr 24, 2008 68.52 72.93 66.57 71.34 4,062,491 +2.53(+3.68%)
Apr 23, 2008 68.05 69.48 67.08 68.81 3,955,371 +2.15(+3.22%)
Apr 22, 2008 62.22 69.47 62.09 66.66 6,183,036 +4.61(+7.43%)
Apr 21, 2008 64.16 64.48 61.93 62.05 3,299,660 -1.90(-2.97%)
Apr 18, 2008 64.08 64.59 63.35 63.94 3,813,346 +1.56(+2.50%)
Apr 17, 2008 64.52 64.52 60.70 62.39 5,787,432 -2.64(-4.06%)
Apr 16, 2008 64.52 65.55 62.55 65.03 3,421,690 +1.34(+2.11%)
Apr 15, 2008 66.96 67.33 63.19 63.68 3,327,408 -1.71(-2.61%)
Apr 14, 2008 67.06 68.87 65.30 65.39 1,504,330 -1.40(-2.10%)
Apr 11, 2008 66.34 69.32 66.00 66.80 2,813,293 -3.33(-4.74%)
Apr 10, 2008 70.19 71.62 69.22 70.12 1,721,054 -0.56(-0.79%)
Apr 09, 2008 72.19 73.22 69.63 70.68 1,902,352 -1.23(-1.71%)
Apr 08, 2008 72.27 72.84 71.34 71.91 1,673,056 -1.06(-1.46%)
Apr 07, 2008 73.80 75.61 72.15 72.97 2,192,457 -0.33(-0.45%)
Apr 04, 2008 75.12 75.32 72.47 73.30 2,244,554 -2.31(-3.06%)
Apr 03, 2008 72.67 75.69 72.55 75.61 3,267,007 +2.57(+3.51%)
Apr 02, 2008 71.80 75.34 71.80 73.05 3,025,360 +0.84(+1.16%)
Apr 01, 2008 66.89 72.21 65.68 72.21 3,301,549 +6.85(+10.48%)
Mar 31, 2008 65.09 66.76 64.79 65.36 2,060,971 +0.27(+0.41%)
Mar 28, 2008 65.13 68.63 64.94 65.09 2,264,989 -2.31(-3.42%)
Mar 27, 2008 70.32 70.96 67.35 67.40 2,380,406 -2.95(-4.19%)
Mar 26, 2008 70.02 70.68 68.06 70.35 2,827,384 -0.36(-0.51%)
Mar 25, 2008 70.17 70.93 68.23 70.70 2,158,016 +1.03(+1.48%)
Mar 24, 2008 65.94 70.37 65.75 69.67 2,612,455 +3.83(+5.81%)
Mar 21, 2008 63.65 66.42 62.36 65.85 2,993,391 +0.00(+0.00%)
Mar 20, 2008 63.65 66.42 62.36 65.85 2,993,391 +2.51(+3.96%)
Mar 19, 2008 64.72 66.41 63.00 63.34 3,310,005 -0.96(-1.49%)
Mar 18, 2008 64.29 65.23 63.37 64.30 3,162,199 +1.34(+2.14%)
Mar 17, 2008 60.70 63.50 59.94 62.96 5,342,403 +0.18(+0.28%)
Mar 14, 2008 63.65 63.81 60.07 62.78 3,598,117 -0.38(-0.61%)
Mar 13, 2008 62.66 63.78 60.13 63.16 3,634,231 +0.14(+0.22%)
Mar 12, 2008 63.36 63.91 61.63 63.03 3,034,418 +0.39(+0.62%)
Mar 11, 2008 59.84 62.73 59.46 62.64 3,864,050 +3.27(+5.51%)
Mar 10, 2008 60.24 61.21 59.26 59.37 2,544,167 -0.92(-1.52%)
Mar 07, 2008 61.22 61.92 59.03 60.28 4,798,900 -1.42(-2.29%)
Mar 06, 2008 63.89 65.09 61.70 61.70 3,730,680 -2.72(-4.22%)
Mar 05, 2008 63.44 64.78 63.15 64.42 3,213,403 +1.24(+1.96%)
Mar 04, 2008 63.91 64.30 61.57 63.18 4,196,161 -1.10(-1.71%)
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.