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 (%)
Mar 31, 2005 42.12 42.13 41.04 41.18 1,854,535 -0.91(-2.17%)
Mar 30, 2005 41.27 42.19 40.99 42.09 1,620,761 +0.73(+1.76%)
Mar 29, 2005 43.16 43.28 41.19 41.37 3,134,729 -1.95(-4.51%)
Mar 28, 2005 43.20 43.66 42.86 43.32 1,226,511 +0.46(+1.08%)
Mar 24, 2005 42.22 43.17 42.01 42.85 2,035,771 +0.82(+1.95%)
Mar 23, 2005 42.39 42.96 41.46 42.03 2,959,942 -0.46(-1.09%)
Mar 22, 2005 43.40 43.77 42.40 42.50 1,543,245 -1.03(-2.37%)
Mar 21, 2005 43.73 44.23 43.00 43.53 1,502,334 -0.20(-0.46%)
Mar 18, 2005 44.26 44.70 43.20 43.73 1,844,763 -0.66(-1.49%)
Mar 17, 2005 43.81 44.71 43.71 44.39 1,743,659 +0.69(+1.58%)
Mar 16, 2005 44.81 46.48 43.29 43.70 5,477,689 -0.59(-1.34%)
Mar 15, 2005 43.95 44.64 43.49 44.30 1,914,684 +0.66(+1.50%)
Mar 14, 2005 43.29 43.97 42.75 43.64 1,264,672 +0.72(+1.69%)
Mar 11, 2005 42.38 44.15 42.38 42.92 1,673,941 +0.46(+1.09%)
Mar 10, 2005 42.72 43.04 41.76 42.45 2,373,320 -0.12(-0.27%)
Mar 09, 2005 43.86 43.89 42.41 42.57 2,485,350 -1.38(-3.14%)
Mar 08, 2005 45.27 45.35 43.71 43.95 2,231,353 -1.19(-2.64%)
Mar 07, 2005 43.83 45.21 43.74 45.14 1,750,373 +1.58(+3.63%)
Mar 04, 2005 43.92 44.09 43.22 43.56 1,527,727 -0.43(-0.97%)
Mar 03, 2005 44.59 44.62 43.41 43.99 1,166,915 -0.36(-0.82%)
Mar 02, 2005 43.70 44.57 43.55 44.35 979,009 +0.60(+1.38%)
Mar 01, 2005 43.77 44.31 43.19 43.75 1,300,280 +0.24(+0.54%)
Feb 28, 2005 44.06 44.47 42.73 43.51 1,328,675 -0.30(-0.68%)
Feb 25, 2005 43.74 43.92 42.33 43.81 1,763,103 +0.10(+0.22%)
Feb 24, 2005 42.56 43.86 41.43 43.71 2,124,430 +0.92(+2.15%)
Feb 23, 2005 43.12 43.32 42.44 42.79 1,459,687 +0.13(+0.31%)
Feb 22, 2005 44.13 44.38 42.55 42.66 1,906,777 -1.56(-3.53%)
Feb 18, 2005 44.51 45.23 43.90 44.22 1,321,870 -0.30(-0.67%)
Feb 17, 2005 45.02 45.60 44.41 44.52 1,704,194 -0.41(-0.91%)
Feb 16, 2005 45.63 45.63 44.68 44.93 1,144,325 -0.33(-0.74%)
Feb 15, 2005 43.77 45.60 43.63 45.26 3,572,019 +1.86(+4.28%)
Feb 14, 2005 42.95 43.91 42.57 43.40 1,501,689 +0.49(+1.14%)
Feb 11, 2005 42.33 43.30 42.22 42.92 1,380,128 +0.55(+1.31%)
Feb 10, 2005 42.39 42.68 41.54 42.36 1,278,294 +0.26(+0.62%)
Feb 09, 2005 42.92 43.34 41.78 42.10 1,451,190 -0.89(-2.06%)
Feb 08, 2005 43.21 43.46 42.39 42.99 2,294,669 -0.36(-0.83%)
Feb 07, 2005 42.56 43.47 42.28 43.35 2,348,903 +1.09(+2.59%)
Feb 04, 2005 40.98 42.25 40.82 42.25 1,667,819 +1.28(+3.12%)
Feb 03, 2005 41.15 41.45 40.59 40.98 1,072,309 -0.36(-0.88%)
Feb 02, 2005 41.04 41.79 40.84 41.34 2,179,684 +0.45(+1.10%)
Feb 01, 2005 40.11 41.08 39.81 40.89 2,737,398 +1.03(+2.59%)
Jan 31, 2005 38.60 39.95 38.45 39.86 2,404,253 +1.64(+4.28%)
Jan 28, 2005 37.98 38.40 37.23 38.22 1,864,901 +0.89(+2.38%)
Jan 27, 2005 37.90 37.99 37.02 37.33 1,339,434 -0.57(-1.51%)
Jan 26, 2005 37.38 38.19 36.84 37.91 1,252,305 +0.56(+1.50%)
Jan 25, 2005 37.54 38.78 36.90 37.35 2,315,799 -0.22(-0.60%)
Jan 24, 2005 38.84 39.35 36.72 37.57 3,221,950 -0.52(-1.36%)
Jan 21, 2005 39.35 39.82 37.31 38.09 3,399,415 -1.37(-3.47%)
Jan 20, 2005 41.35 41.61 39.04 39.46 2,206,094 -1.91(-4.62%)
Jan 19, 2005 41.31 41.96 40.73 41.37 1,529,898 +0.03(+0.07%)
Jan 18, 2005 39.64 41.62 39.64 41.33 1,852,771 +1.55(+3.90%)
Jan 14, 2005 39.71 40.28 39.52 39.78 1,562,498 +0.11(+0.28%)
Jan 13, 2005 39.89 40.30 39.55 39.67 1,353,006 -0.22(-0.56%)
Jan 12, 2005 40.73 41.00 38.68 39.90 2,104,502 -0.66(-1.63%)
Jan 11, 2005 40.19 40.81 39.86 40.56 1,733,485 -0.05(-0.12%)
Jan 10, 2005 40.82 41.29 40.50 40.61 1,502,148 +0.16(+0.39%)
Jan 07, 2005 40.73 41.27 40.25 40.45 2,292,909 -1.39(-3.33%)
Jan 06, 2005 40.65 42.24 40.06 41.85 2,878,462 +1.63(+4.05%)
Jan 05, 2005 40.00 40.73 39.43 40.22 1,607,864 +0.45(+1.13%)
Jan 04, 2005 39.97 40.55 39.18 39.77 1,823,680 -0.09(-0.21%)
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.