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 (%)
May 28, 2010 54.73 55.70 53.04 54.34 4,444,843 -0.40(-0.72%)
May 27, 2010 52.65 54.82 52.07 54.73 4,972,951 +3.83(+7.52%)
May 26, 2010 52.44 53.05 50.53 50.90 6,038,172 -0.64(-1.24%)
May 25, 2010 47.75 51.80 47.15 51.54 6,445,103 +1.86(+3.74%)
May 24, 2010 51.48 52.30 49.55 49.69 3,713,693 -1.28(-2.52%)
May 21, 2010 47.34 51.29 46.98 50.97 6,288,333 +2.51(+5.19%)
May 20, 2010 48.23 51.03 47.94 48.45 7,547,432 -3.63(-6.98%)
May 19, 2010 51.71 53.65 50.64 52.09 5,040,067 -0.23(-0.45%)
May 18, 2010 53.86 55.55 52.03 52.32 5,682,873 -0.38(-0.73%)
May 17, 2010 52.96 53.90 50.95 52.70 4,598,980 -0.55(-1.03%)
May 14, 2010 54.05 54.32 52.55 53.25 3,383,055 -1.63(-2.96%)
May 13, 2010 55.34 56.90 54.76 54.88 3,071,440 -0.69(-1.24%)
May 12, 2010 55.38 55.85 54.90 55.57 3,257,360 +0.97(+1.78%)
May 11, 2010 55.38 55.78 52.28 54.60 5,254,424 +0.92(+1.71%)
May 10, 2010 53.21 54.17 52.86 53.68 4,809,060 +3.97(+7.99%)
May 07, 2010 53.24 53.89 49.01 49.70 11,161,783 -2.31(-4.43%)
May 06, 2010 54.63 55.96 45.84 52.01 9,508,058 -3.24(-5.87%)
May 05, 2010 55.95 57.45 54.11 55.25 5,830,483 -1.36(-2.40%)
May 04, 2010 58.38 58.41 55.90 56.61 6,173,413 -2.72(-4.58%)
May 03, 2010 57.69 59.40 56.82 59.33 5,613,613 +2.35(+4.13%)
Apr 30, 2010 59.07 60.69 56.74 56.97 6,636,971 -3.17(-5.27%)
Apr 29, 2010 58.06 60.36 57.87 60.15 5,503,365 +2.83(+4.93%)
Apr 28, 2010 58.41 58.60 56.34 57.32 3,457,284 +0.24(+0.42%)
Apr 27, 2010 59.16 59.29 56.75 57.08 5,080,412 -2.40(-4.04%)
Apr 26, 2010 58.64 59.62 57.88 59.48 5,667,636 +1.69(+2.93%)
Apr 23, 2010 57.99 59.82 57.47 57.79 5,793,536 -0.27(-0.47%)
Apr 22, 2010 54.71 58.16 54.37 58.06 6,038,026 +2.58(+4.64%)
Apr 21, 2010 56.25 56.30 54.41 55.48 4,003,965 -0.41(-0.74%)
Apr 20, 2010 55.21 56.10 54.39 55.90 5,265,037 +2.36(+4.41%)
Apr 19, 2010 53.91 55.21 52.17 53.53 5,554,206 -0.59(-1.09%)
Apr 16, 2010 55.43 55.90 53.53 54.12 4,899,259 -1.41(-2.55%)
Apr 15, 2010 55.19 56.44 54.76 55.53 4,906,879 -0.26(-0.46%)
Apr 14, 2010 57.05 57.45 55.23 55.79 6,873,889 -1.05(-1.85%)
Apr 13, 2010 56.21 57.26 55.91 56.85 4,174,293 +0.74(+1.31%)
Apr 12, 2010 56.37 57.05 55.87 56.11 4,438,204 -0.17(-0.31%)
Apr 09, 2010 55.96 56.44 54.59 56.28 5,881,177 +0.61(+1.09%)
Apr 08, 2010 52.53 56.12 52.21 55.68 8,136,804 +2.95(+5.60%)
Apr 07, 2010 52.47 53.69 52.09 52.73 3,927,090 -0.05(-0.10%)
Apr 06, 2010 53.00 53.72 52.51 52.78 5,110,741 -0.35(-0.66%)
Apr 05, 2010 50.23 53.17 50.23 53.13 5,818,309 +3.15(+6.30%)
Apr 01, 2010 49.21 49.98 49.98 49.98 5,225,964 +1.01(+2.07%)
Mar 31, 2010 49.41 49.68 48.68 48.96 4,582,859 -0.92(-1.84%)
Mar 30, 2010 49.63 50.32 49.14 49.88 4,315,325 +0.26(+0.52%)
Mar 29, 2010 49.81 50.12 48.98 49.62 3,656,288 +0.14(+0.29%)
Mar 26, 2010 48.44 50.33 48.30 49.48 4,778,857 +1.43(+2.98%)
Mar 25, 2010 49.27 49.84 47.97 48.05 4,888,538 -0.90(-1.85%)
Mar 24, 2010 48.97 49.88 48.62 48.95 5,626,515 -0.34(-0.68%)
Mar 23, 2010 49.66 49.98 48.23 49.28 5,110,139 -0.14(-0.27%)
Mar 22, 2010 45.78 49.65 45.37 49.42 7,555,894 +3.09(+6.68%)
Mar 19, 2010 46.96 47.01 46.10 46.33 3,856,380 -0.17(-0.36%)
Mar 18, 2010 46.82 46.99 46.30 46.50 2,653,220 -0.52(-1.10%)
Mar 17, 2010 47.88 48.64 46.79 47.01 5,039,940 -0.53(-1.11%)
Mar 16, 2010 45.82 47.65 45.38 47.54 5,319,890 +2.04(+4.48%)
Mar 15, 2010 44.91 45.97 44.74 45.50 3,169,214 -0.65(-1.40%)
Mar 12, 2010 46.35 46.77 45.65 46.15 2,925,017 +0.18(+0.39%)
Mar 11, 2010 45.38 45.99 45.07 45.97 3,002,419 +0.15(+0.32%)
Mar 10, 2010 45.15 46.42 44.59 45.82 4,006,025 +0.77(+1.71%)
Mar 09, 2010 44.36 46.15 44.13 45.05 4,729,983 +0.50(+1.13%)
Mar 08, 2010 43.96 45.16 43.62 44.55 3,431,489 +0.81(+1.85%)
Mar 05, 2010 42.84 43.95 42.83 43.74 2,810,961 +1.19(+2.81%)
Mar 04, 2010 42.98 43.11 42.16 42.54 2,215,584 -0.31(-0.72%)
Mar 03, 2010 43.25 43.62 42.72 42.85 3,036,274 -0.32(-0.75%)
Mar 02, 2010 43.26 43.42 42.79 43.18 3,391,855 +0.42(+0.98%)
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.