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 (%)
Mar 31, 2009 12.78 13.12 12.34 12.97 3,985,029 +0.51(+4.06%)
Mar 30, 2009 13.23 13.50 12.34 12.46 3,353,028 -2.28(-15.46%)
Mar 26, 2009 14.76 15.00 13.90 14.74 3,681,347 +0.22(+1.52%)
Mar 25, 2009 14.67 15.42 12.99 14.52 4,858,900 -0.16(-1.06%)
Mar 24, 2009 14.85 15.50 14.42 14.68 3,364,612 -0.54(-3.54%)
Mar 23, 2009 13.73 15.33 13.40 15.22 6,297,140 +1.88(+14.12%)
Mar 20, 2009 13.87 13.90 12.96 13.33 4,206,304 -0.16(-1.20%)
Mar 19, 2009 13.83 14.26 12.96 13.50 4,412,176 -0.25(-1.84%)
Mar 18, 2009 13.38 13.90 12.57 13.75 5,491,616 +0.29(+2.17%)
Mar 17, 2009 12.31 13.61 12.15 13.46 9,834,429 +0.69(+5.45%)
Mar 16, 2009 13.99 14.19 12.70 12.76 2,321,025 -0.75(-5.53%)
Mar 13, 2009 13.74 14.61 13.00 13.51 3,971,972 +0.18(+1.36%)
Mar 12, 2009 12.64 13.38 11.96 13.33 3,962,094 +0.97(+7.89%)
Mar 11, 2009 12.98 13.61 11.83 12.35 5,507,260 -0.31(-2.46%)
Mar 10, 2009 10.72 13.07 10.69 12.66 8,238,555 +2.57(+25.40%)
Mar 09, 2009 9.800 10.94 9.612 10.10 4,060,548 +0.10(+0.97%)
Mar 06, 2009 10.64 10.88 9.417 10.00 4,259,442 -0.58(-5.46%)
Mar 05, 2009 10.88 11.26 10.46 10.58 4,397,828 -0.59(-5.29%)
Mar 04, 2009 11.45 11.48 10.14 11.17 6,670,097 -0.29(-2.55%)
Mar 02, 2009 13.31 13.31 11.46 11.46 7,568,531 -2.14(-15.75%)
Feb 27, 2009 14.02 14.24 13.46 13.61 5,568,215 -0.86(-5.97%)
Feb 26, 2009 14.65 15.38 14.06 14.47 5,315,548 +0.34(+2.44%)
Feb 25, 2009 14.26 15.22 13.68 14.13 11,911,990 -2.63(-15.70%)
Feb 24, 2009 15.24 16.89 14.66 16.76 5,417,865 +1.64(+10.82%)
Feb 23, 2009 16.27 16.64 14.95 15.12 3,437,399 -1.08(-6.69%)
Feb 20, 2009 15.46 16.40 15.12 16.20 5,406,904 +1.27(+8.48%)
Feb 19, 2009 15.26 16.01 14.64 14.94 2,841,390 -0.17(-1.12%)
Feb 18, 2009 15.78 15.87 14.65 15.11 3,971,886 -0.55(-3.49%)
Feb 17, 2009 16.63 16.63 15.35 15.65 3,444,833 -1.26(-7.45%)
Feb 13, 2009 17.59 17.59 16.64 16.91 1,833,593 -0.44(-2.51%)
Feb 12, 2009 16.57 17.46 16.52 17.35 4,440,055 +0.19(+1.14%)
Feb 11, 2009 18.50 18.53 16.40 17.15 3,472,961 -0.76(-4.24%)
Feb 10, 2009 19.50 20.04 17.78 17.91 3,111,441 -2.12(-10.60%)
Feb 09, 2009 19.48 20.46 18.96 20.04 2,701,075 +0.71(+3.66%)
Feb 06, 2009 18.39 19.81 18.19 19.33 3,983,649 +1.01(+5.53%)
Feb 05, 2009 16.89 18.96 16.56 18.31 6,987,453 +1.28(+7.51%)
Feb 04, 2009 17.96 18.09 16.33 17.03 11,354,764 -1.68(-8.99%)
Feb 03, 2009 19.41 19.81 17.41 18.72 5,848,708 -0.59(-3.06%)
Feb 02, 2009 19.19 19.74 18.57 19.31 4,303,219 -0.23(-1.16%)
Jan 30, 2009 21.17 21.24 19.19 19.54 5,861,399 -1.78(-8.35%)
Jan 29, 2009 22.91 23.13 21.18 21.31 3,091,469 -1.90(-8.17%)
Jan 28, 2009 22.79 24.03 22.69 23.21 3,748,525 +1.23(+5.58%)
Jan 27, 2009 23.22 23.93 21.83 21.98 2,858,272 -0.95(-4.16%)
Jan 26, 2009 22.34 24.09 22.06 22.94 3,563,762 +0.69(+3.09%)
Jan 23, 2009 21.64 23.39 21.15 22.25 3,098,193 -0.06(-0.29%)
Jan 22, 2009 22.08 23.35 21.14 22.31 3,114,904 -0.42(-1.83%)
Jan 21, 2009 21.89 22.85 21.45 22.73 2,865,091 +1.32(+6.16%)
Jan 20, 2009 23.92 24.02 21.41 21.41 3,862,755 -2.58(-10.75%)
Jan 16, 2009 24.04 24.65 22.67 23.99 4,036,627 +0.53(+2.24%)
Jan 15, 2009 23.55 24.94 21.77 23.46 5,957,009 -0.10(-0.41%)
Jan 14, 2009 25.20 25.20 23.31 23.56 3,923,425 -1.92(-7.52%)
Jan 13, 2009 26.51 27.09 24.90 25.48 3,599,985 -1.15(-4.32%)
Jan 12, 2009 28.37 28.43 26.22 26.63 2,810,551 -1.97(-6.90%)
Jan 09, 2009 29.97 30.58 28.45 28.60 1,890,391 -1.57(-5.19%)
Jan 08, 2009 30.73 30.84 29.26 30.17 2,489,461 -0.51(-1.65%)
Jan 07, 2009 34.45 34.58 30.35 30.67 5,047,636 -5.23(-14.56%)
Jan 06, 2009 33.93 35.99 32.92 35.90 4,867,668 +1.94(+5.70%)
Jan 05, 2009 29.89 34.28 29.89 33.97 4,775,112 +3.17(+10.29%)
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.