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 (%)
Jan 31, 2006 39.46 39.70 39.01 39.26 1,960,483 -0.09(-0.22%)
Jan 30, 2006 38.43 39.73 38.42 39.35 1,904,091 +1.08(+2.83%)
Jan 27, 2006 36.38 38.84 36.36 38.27 2,171,754 +1.74(+4.76%)
Jan 26, 2006 36.47 37.15 35.96 36.53 2,824,427 +1.54(+4.41%)
Jan 25, 2006 35.05 35.57 34.67 34.98 2,177,590 -0.10(-0.28%)
Jan 24, 2006 34.94 35.32 34.58 35.08 1,190,067 +0.12(+0.33%)
Jan 23, 2006 35.98 36.12 34.48 34.97 1,112,467 -0.77(-2.16%)
Jan 20, 2006 34.35 36.12 34.23 35.74 3,212,662 +2.00(+5.93%)
Jan 19, 2006 33.77 34.56 33.48 33.74 1,501,364 -0.07(-0.22%)
Jan 18, 2006 34.60 35.11 33.77 33.81 1,239,555 -0.78(-2.27%)
Jan 17, 2006 35.32 35.87 34.42 34.59 1,015,950 -0.88(-2.48%)
Jan 13, 2006 35.04 35.65 34.82 35.48 1,192,991 +0.33(+0.93%)
Jan 12, 2006 35.38 35.51 35.00 35.15 1,493,301 -0.33(-0.94%)
Jan 11, 2006 34.61 35.94 34.42 35.48 2,097,278 +1.03(+3.00%)
Jan 10, 2006 34.23 35.07 34.17 34.45 1,814,278 +0.04(+0.12%)
Jan 09, 2006 33.26 35.00 33.06 34.41 2,766,024 +1.55(+4.72%)
Jan 06, 2006 32.95 33.32 32.50 32.86 1,111,605 +0.31(+0.95%)
Jan 05, 2006 32.80 32.93 32.22 32.55 1,038,602 -0.19(-0.59%)
Jan 04, 2006 32.69 32.93 31.88 32.74 1,566,391 -0.06(-0.19%)
Jan 03, 2006 33.35 33.43 32.00 32.80 2,674,873 -0.55(-1.64%)
Dec 30, 2005 33.30 34.13 33.13 33.35 979,819 -0.15(-0.45%)
Dec 29, 2005 33.27 34.11 33.21 33.50 606,506 +0.07(+0.22%)
Dec 28, 2005 33.42 34.08 32.98 33.43 581,103 +0.01(+0.02%)
Dec 27, 2005 33.26 33.74 33.17 33.42 664,329 +0.16(+0.48%)
Dec 23, 2005 33.52 33.71 33.12 33.26 663,536 -0.18(-0.53%)
Dec 22, 2005 33.67 33.71 33.26 33.44 759,159 -0.15(-0.45%)
Dec 21, 2005 32.87 34.22 32.87 33.59 1,139,238 +0.59(+1.79%)
Dec 20, 2005 33.03 33.73 32.82 33.00 1,031,452 +0.18(+0.54%)
Dec 19, 2005 33.76 34.26 32.77 32.82 1,195,144 -0.52(-1.55%)
Dec 16, 2005 33.17 33.72 32.96 33.34 2,289,042 +0.15(+0.46%)
Dec 15, 2005 33.57 33.77 32.83 33.19 1,136,672 -0.27(-0.82%)
Dec 14, 2005 33.98 34.18 33.24 33.46 2,281,925 -0.53(-1.56%)
Dec 13, 2005 34.83 35.29 33.84 33.99 1,774,145 -0.91(-2.60%)
Dec 12, 2005 34.59 35.03 34.05 34.90 1,231,680 +0.43(+1.23%)
Dec 09, 2005 34.17 34.72 33.18 34.47 1,129,085 +0.32(+0.94%)
Dec 08, 2005 34.08 34.90 33.88 34.15 1,555,546 +0.11(+0.32%)
Dec 07, 2005 34.14 34.68 33.71 34.04 741,686 -0.03(-0.09%)
Dec 06, 2005 34.05 34.55 33.93 34.07 955,278 +0.21(+0.63%)
Dec 05, 2005 33.99 34.34 33.25 33.86 1,266,857 -0.19(-0.55%)
Dec 02, 2005 34.56 34.78 33.87 34.05 945,798 -0.56(-1.62%)
Dec 01, 2005 34.21 35.37 34.21 34.61 1,339,377 +0.66(+1.95%)
Nov 30, 2005 35.38 35.51 33.73 33.94 2,056,346 -1.08(-3.09%)
Nov 29, 2005 35.53 35.69 35.03 35.03 1,860,577 -0.50(-1.42%)
Nov 28, 2005 36.45 37.18 35.29 35.53 1,975,972 -0.97(-2.65%)
Nov 25, 2005 36.48 36.93 36.36 36.50 408,513 -0.02(-0.07%)
Nov 23, 2005 36.30 37.39 36.11 36.52 2,042,147 +0.13(+0.37%)
Nov 22, 2005 35.26 36.70 34.59 36.39 3,034,629 +1.16(+3.28%)
Nov 21, 2005 33.07 35.26 33.07 35.23 3,383,536 +2.15(+6.51%)
Nov 18, 2005 33.34 33.34 32.69 33.08 3,149,160 +0.05(+0.17%)
Nov 17, 2005 31.59 33.05 31.49 33.03 1,747,366 +1.57(+5.01%)
Nov 16, 2005 31.94 32.22 31.35 31.45 1,006,660 -0.43(-1.35%)
Nov 15, 2005 32.41 32.86 31.68 31.88 1,452,216 -0.64(-1.98%)
Nov 14, 2005 31.41 32.55 31.41 32.53 1,797,266 +1.17(+3.72%)
Nov 11, 2005 31.65 31.84 31.05 31.36 988,658 -0.19(-0.62%)
Nov 10, 2005 30.55 32.06 30.00 31.55 2,686,975 +1.06(+3.49%)
Nov 09, 2005 30.52 30.75 30.33 30.49 1,238,119 +0.09(+0.30%)
Nov 08, 2005 31.01 31.27 30.17 30.40 1,294,511 -0.66(-2.11%)
Nov 07, 2005 30.66 31.23 30.28 31.06 2,158,966 +0.69(+2.28%)
Nov 04, 2005 30.40 30.49 30.02 30.36 2,098,872 -0.04(-0.14%)
Nov 03, 2005 29.24 30.59 28.97 30.41 5,347,917 +0.21(+0.70%)
Nov 02, 2005 28.58 31.17 28.45 30.19 4,939,913 +1.71(+6.00%)
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.