Skip to main content

Wynn Resorts (NQ: WYNN )

80.18 +1.40 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 100.71 101.87 98.96 100.48 4,056,586 +1.39(+1.40%)
Jan 30, 2013 97.97 99.39 97.95 99.10 1,524,949 +0.88(+0.90%)
Jan 29, 2013 98.92 99.47 97.78 98.21 1,250,735 -0.92(-0.93%)
Jan 28, 2013 98.87 100.28 98.74 99.14 1,163,668 -0.31(-0.31%)
Jan 25, 2013 98.75 99.78 98.46 99.45 1,160,018 +1.00(+1.02%)
Jan 24, 2013 99.17 99.96 98.33 98.45 1,716,949 -0.36(-0.37%)
Jan 23, 2013 99.83 100.29 98.50 98.81 1,267,854 -0.96(-0.96%)
Jan 22, 2013 99.19 100.03 98.44 99.76 935,829 +0.21(+0.21%)
Jan 18, 2013 100.43 101.20 99.27 99.55 1,685,486 +0.48(+0.49%)
Jan 17, 2013 99.11 99.36 98.08 99.07 1,027,632 +0.40(+0.41%)
Jan 16, 2013 98.47 98.96 98.07 98.67 1,032,108 -0.67(-0.68%)
Jan 15, 2013 98.41 99.47 98.11 99.35 1,248,361 +0.80(+0.81%)
Jan 14, 2013 98.57 99.40 98.30 98.54 1,081,547 -0.15(-0.15%)
Jan 11, 2013 98.51 98.99 97.72 98.70 1,108,369 +0.07(+0.07%)
Jan 10, 2013 99.22 99.26 96.50 98.62 1,821,768 +1.11(+1.14%)
Jan 09, 2013 97.40 99.28 97.26 97.52 2,330,091 +0.35(+0.36%)
Jan 08, 2013 97.13 97.80 96.16 97.17 1,216,543 -0.08(-0.09%)
Jan 07, 2013 96.88 97.89 96.50 97.25 1,870,394 +0.33(+0.34%)
Jan 04, 2013 96.24 98.07 95.81 96.92 2,653,103 +1.16(+1.21%)
Jan 03, 2013 95.15 97.15 94.96 95.77 2,158,196 +1.02(+1.08%)
Jan 02, 2013 95.45 95.51 90.27 94.75 3,099,090 +4.48(+4.96%)
Dec 31, 2012 87.93 90.27 87.58 90.27 1,417,455 +2.26(+2.57%)
Dec 28, 2012 88.66 90.11 87.85 88.01 2,691,372 -1.08(-1.21%)
Dec 27, 2012 89.80 89.94 87.41 89.08 1,078,360 -0.43(-0.48%)
Dec 26, 2012 90.37 90.66 88.99 89.52 636,063 -0.78(-0.86%)
Dec 24, 2012 90.78 91.06 89.69 90.29 360,771 -0.79(-0.87%)
Dec 21, 2012 90.65 91.19 90.00 91.09 1,343,766 -0.62(-0.67%)
Dec 20, 2012 91.61 92.08 90.79 91.71 772,887 +0.51(+0.56%)
Dec 19, 2012 91.44 92.82 90.70 91.19 1,316,445 -0.25(-0.27%)
Dec 18, 2012 91.32 92.29 90.69 91.44 3,287,077 +0.21(+0.23%)
Dec 17, 2012 91.71 91.95 90.24 91.23 1,192,925 -0.05(-0.05%)
Dec 14, 2012 90.07 92.22 89.87 91.28 1,615,825 -0.38(-0.41%)
Dec 13, 2012 90.98 92.41 90.81 91.66 1,389,465 +0.61(+0.67%)
Dec 12, 2012 88.93 91.84 88.49 91.05 3,203,221 +2.93(+3.33%)
Dec 11, 2012 89.27 89.68 87.69 88.11 1,986,198 -0.19(-0.22%)
Dec 10, 2012 88.58 88.66 87.40 88.30 1,195,782 -0.18(-0.20%)
Dec 07, 2012 89.68 90.38 87.57 88.48 1,381,252 -0.95(-1.07%)
Dec 06, 2012 88.27 89.67 88.07 89.43 1,269,020 +1.21(+1.37%)
Dec 05, 2012 88.36 88.87 87.48 88.22 1,951,290 -0.14(-0.16%)
Dec 04, 2012 87.35 88.77 86.27 88.37 3,721,508 -1.83(-2.03%)
Nov 30, 2012 89.96 90.46 89.33 90.20 1,194,737 +0.30(+0.33%)
Nov 29, 2012 89.88 90.97 88.67 89.90 1,666,702 +0.27(+0.30%)
Nov 28, 2012 87.31 89.76 86.53 89.63 3,423,402 +2.75(+3.17%)
Nov 27, 2012 85.98 87.86 85.98 86.88 1,268,466 +0.55(+0.64%)
Nov 26, 2012 87.45 87.61 85.57 86.32 1,483,174 -1.41(-1.61%)
Nov 23, 2012 87.28 87.81 86.61 87.73 691,284 +1.04(+1.20%)
Nov 21, 2012 85.55 86.90 85.55 86.69 1,246,906 +0.93(+1.09%)
Nov 20, 2012 85.37 86.25 84.72 85.76 1,192,079 +0.87(+1.02%)
Nov 19, 2012 85.15 86.10 84.19 84.89 1,667,433 +1.17(+1.40%)
Nov 16, 2012 86.35 87.80 83.36 83.72 2,510,080 -0.18(-0.21%)
Nov 15, 2012 83.71 84.75 82.93 83.90 1,819,664 -0.01(-0.01%)
Nov 14, 2012 86.40 86.43 83.50 83.91 2,612,286 -1.90(-2.22%)
Nov 13, 2012 85.83 87.05 84.72 85.81 2,177,890 -0.39(-0.46%)
Nov 12, 2012 87.20 87.59 85.59 86.20 1,419,714 -0.75(-0.86%)
Nov 09, 2012 87.04 88.17 86.85 86.95 1,962,333 -0.72(-0.82%)
Nov 08, 2012 88.76 89.52 87.24 87.67 2,084,545 -1.43(-1.60%)
Nov 07, 2012 89.15 90.02 88.09 89.10 1,936,088 -0.95(-1.05%)
Nov 06, 2012 89.61 90.48 88.69 90.04 2,085,091 +0.55(+0.62%)
Nov 05, 2012 91.48 91.87 88.91 89.49 2,677,363 -1.03(-1.13%)
Nov 02, 2012 92.51 92.57 90.28 90.52 2,444,240 -1.58(-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.