Skip to main content

Wynn Resorts (NQ: WYNN )

79.54 -0.64 (-0.80%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 59.00 60.57 58.40 59.59 4,650,472 +1.29(+2.21%)
Feb 27, 2007 59.57 59.89 58.15 58.31 4,673,433 -2.72(-4.46%)
Feb 26, 2007 63.66 63.83 60.35 61.03 3,477,006 -2.09(-3.30%)
Feb 23, 2007 64.22 64.83 62.80 63.11 2,095,712 -1.39(-2.16%)
Feb 22, 2007 62.38 64.59 62.05 64.51 3,411,453 +2.38(+3.83%)
Feb 21, 2007 61.94 62.35 61.13 62.13 2,249,475 -0.06(-0.10%)
Feb 20, 2007 62.41 62.53 60.69 62.19 2,350,149 +0.35(+0.57%)
Feb 16, 2007 62.68 62.74 61.71 61.84 1,833,195 -0.75(-1.20%)
Feb 15, 2007 62.99 63.36 61.89 62.59 1,546,625 -0.25(-0.40%)
Feb 14, 2007 62.54 63.43 62.31 62.84 2,666,981 +0.57(+0.91%)
Feb 13, 2007 63.00 63.02 62.14 62.28 2,256,334 -0.04(-0.06%)
Feb 12, 2007 63.66 63.96 61.41 62.31 4,314,284 -1.03(-1.63%)
Feb 09, 2007 67.67 67.98 63.23 63.35 4,315,133 -4.32(-6.38%)
Feb 08, 2007 68.49 68.49 67.47 67.66 1,507,499 -0.75(-1.09%)
Feb 07, 2007 68.73 69.43 67.91 68.41 1,571,649 -0.13(-0.19%)
Feb 06, 2007 68.88 68.95 66.69 68.54 3,313,695 -0.81(-1.17%)
Feb 05, 2007 67.83 69.67 67.77 69.35 2,211,801 +1.60(+2.36%)
Feb 02, 2007 68.16 68.54 67.39 67.75 1,589,551 -0.44(-0.65%)
Feb 01, 2007 68.42 68.85 67.39 68.20 2,180,317 +0.26(+0.38%)
Jan 31, 2007 65.56 68.34 65.31 67.94 3,262,409 +2.10(+3.19%)
Jan 30, 2007 66.12 66.39 65.08 65.84 1,508,405 -0.16(-0.25%)
Jan 29, 2007 66.49 66.87 65.16 66.00 2,284,647 +0.40(+0.61%)
Jan 26, 2007 65.35 66.17 64.13 65.60 2,144,369 +0.55(+0.85%)
Jan 25, 2007 67.09 67.36 64.85 65.05 2,140,587 -2.10(-3.13%)
Jan 24, 2007 65.39 67.69 64.75 67.15 3,068,959 +2.21(+3.41%)
Jan 23, 2007 64.81 65.76 64.11 64.94 2,614,175 +0.19(+0.29%)
Jan 22, 2007 64.43 65.03 63.32 64.75 2,413,528 +0.53(+0.83%)
Jan 19, 2007 62.95 64.60 62.18 64.22 3,420,233 +1.14(+1.80%)
Jan 18, 2007 64.81 65.11 62.48 63.08 2,788,862 -1.22(-1.90%)
Jan 17, 2007 65.25 65.44 64.07 64.30 3,346,110 -1.21(-1.85%)
Jan 16, 2007 63.32 65.63 63.29 65.51 3,992,345 +1.98(+3.12%)
Jan 12, 2007 63.18 63.84 62.33 63.53 2,633,543 +0.35(+0.55%)
Jan 11, 2007 61.86 63.53 60.56 63.18 4,932,208 +0.89(+1.43%)
Jan 10, 2007 59.94 62.58 58.79 62.29 4,517,555 +2.04(+3.38%)
Jan 09, 2007 60.43 60.94 59.05 60.25 2,257,902 +0.24(+0.40%)
Jan 08, 2007 59.29 60.80 58.81 60.01 2,976,709 +1.11(+1.89%)
Jan 05, 2007 58.53 59.43 58.22 58.90 2,757,747 +0.35(+0.59%)
Jan 04, 2007 58.66 58.83 57.42 58.55 1,765,497 +0.02(+0.04%)
Jan 03, 2007 57.39 59.49 57.18 58.53 3,124,064 +1.47(+2.58%)
Dec 29, 2006 56.60 57.25 56.58 57.06 1,186,489 +0.09(+0.15%)
Dec 28, 2006 57.00 57.10 56.24 56.97 1,908,713 -0.03(-0.05%)
Dec 27, 2006 55.69 57.39 55.45 57.00 2,722,075 +1.69(+3.06%)
Dec 26, 2006 54.60 55.42 54.43 55.31 1,811,610 +0.60(+1.10%)
Dec 22, 2006 54.80 55.36 53.65 54.71 2,895,982 -1.11(-1.99%)
Dec 21, 2006 56.49 56.50 55.06 55.82 1,680,188 -0.60(-1.06%)
Dec 20, 2006 56.92 57.92 56.09 56.42 2,300,286 -0.72(-1.27%)
Dec 19, 2006 56.85 57.45 56.54 57.14 2,456,671 -0.04(-0.07%)
Dec 18, 2006 57.71 58.49 56.94 57.19 3,457,071 +0.11(+0.19%)
Dec 15, 2006 58.05 58.82 56.83 57.08 3,597,350 -0.69(-1.19%)
Dec 14, 2006 56.88 58.62 56.71 57.76 2,888,083 +0.89(+1.57%)
Dec 13, 2006 57.79 58.11 56.45 56.87 3,400,920 -0.55(-0.96%)
Dec 12, 2006 59.17 59.34 57.00 57.42 4,054,901 -1.90(-3.20%)
Dec 11, 2006 58.55 59.86 58.37 59.32 3,758,300 +1.11(+1.90%)
Dec 08, 2006 58.48 59.20 57.86 58.21 2,636,957 -0.27(-0.46%)
Dec 07, 2006 57.98 59.64 57.51 58.48 4,932,791 +0.69(+1.19%)
Dec 06, 2006 56.94 58.82 56.44 57.79 5,114,682 +0.65(+1.14%)
Dec 05, 2006 56.52 57.68 55.32 57.14 4,953,179 +1.03(+1.83%)
Dec 04, 2006 54.41 56.96 54.25 56.12 5,400,996 +2.89(+5.44%)
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.