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 (%)
Apr 30, 2012 99.81 100.41 96.80 98.95 2,478,890 -1.22(-1.21%)
Apr 27, 2012 99.76 101.35 99.30 100.17 2,786,182 +0.68(+0.68%)
Apr 26, 2012 96.50 99.62 94.87 99.50 4,807,207 +3.88(+4.06%)
Apr 25, 2012 94.69 95.82 93.35 95.62 3,824,311 +3.11(+3.36%)
Apr 24, 2012 92.66 93.41 92.12 92.51 1,513,619 -0.40(-0.43%)
Apr 23, 2012 94.49 94.49 92.52 92.91 2,484,161 -2.77(-2.90%)
Apr 20, 2012 97.04 97.04 95.59 95.68 2,110,903 -0.42(-0.43%)
Apr 19, 2012 96.99 97.80 95.73 96.10 2,426,695 -0.54(-0.56%)
Apr 18, 2012 95.50 98.26 95.30 96.64 5,368,641 +4.09(+4.42%)
Apr 17, 2012 92.32 93.13 91.54 92.55 2,354,127 +1.04(+1.13%)
Apr 16, 2012 93.05 93.21 91.37 91.51 1,847,802 -1.57(-1.68%)
Apr 13, 2012 93.01 94.02 92.12 93.08 1,412,071 -0.59(-0.63%)
Apr 12, 2012 92.66 94.84 92.47 93.67 3,164,516 +1.49(+1.61%)
Apr 11, 2012 91.75 93.71 91.68 92.19 2,635,326 +1.61(+1.78%)
Apr 10, 2012 92.40 93.43 89.57 90.57 3,001,352 -1.57(-1.71%)
Apr 09, 2012 91.52 92.72 91.11 92.14 2,144,170 -1.28(-1.37%)
Apr 05, 2012 91.57 93.75 91.57 93.42 1,415,034 +1.62(+1.76%)
Apr 04, 2012 92.09 92.84 91.54 91.80 1,609,067 -1.42(-1.53%)
Apr 03, 2012 92.98 94.28 92.75 93.23 1,373,749 +0.15(+0.16%)
Apr 02, 2012 92.52 94.72 92.17 93.08 1,951,126 +0.45(+0.48%)
Mar 30, 2012 93.49 93.89 91.81 92.63 1,738,942 -0.04(-0.04%)
Mar 29, 2012 92.70 93.03 91.14 92.67 2,050,904 -0.98(-1.05%)
Mar 28, 2012 95.62 95.70 92.27 93.65 2,926,717 -1.90(-1.99%)
Mar 27, 2012 96.28 96.77 95.44 95.55 2,091,349 -0.88(-0.92%)
Mar 26, 2012 94.71 97.32 94.59 96.43 3,724,812 +2.54(+2.71%)
Mar 23, 2012 94.35 94.51 93.35 93.89 1,473,248 -0.18(-0.19%)
Mar 22, 2012 94.95 96.32 93.44 94.07 1,827,888 -1.53(-1.60%)
Mar 21, 2012 95.10 96.40 94.73 95.59 2,237,897 +0.64(+0.67%)
Mar 20, 2012 94.97 95.45 93.49 94.96 2,450,716 -0.95(-0.99%)
Mar 19, 2012 93.90 96.96 93.90 95.91 2,678,361 +1.73(+1.84%)
Mar 16, 2012 95.10 95.69 93.71 94.18 2,507,038 -0.77(-0.81%)
Mar 15, 2012 93.02 95.56 92.99 94.95 2,665,514 +1.42(+1.52%)
Mar 14, 2012 93.27 93.87 92.86 93.52 2,313,641 +0.56(+0.60%)
Mar 13, 2012 92.46 93.64 92.00 92.97 4,030,684 +3.16(+3.52%)
Mar 12, 2012 89.84 90.92 89.08 89.81 2,495,512 +0.21(+0.23%)
Mar 09, 2012 91.45 91.96 89.21 89.60 2,771,452 -1.93(-2.11%)
Mar 08, 2012 91.84 92.17 90.87 91.53 2,832,773 +0.83(+0.92%)
Mar 07, 2012 89.96 91.50 89.91 90.70 3,088,190 +2.14(+2.42%)
Mar 06, 2012 88.99 89.56 87.98 88.55 3,220,980 -2.50(-2.75%)
Mar 05, 2012 93.87 94.92 90.74 91.05 4,260,193 -3.35(-3.55%)
Mar 02, 2012 92.13 98.35 91.40 94.41 19,069,216 +3.86(+4.27%)
Mar 01, 2012 89.01 91.52 88.73 90.54 5,813,793 +2.61(+2.97%)
Feb 29, 2012 86.42 88.90 86.08 87.93 6,077,499 +2.56(+3.00%)
Feb 28, 2012 86.33 86.91 85.37 85.37 4,177,894 -1.06(-1.23%)
Feb 27, 2012 87.09 87.23 86.29 86.43 2,606,483 -1.17(-1.34%)
Feb 24, 2012 86.74 88.64 86.64 87.61 2,813,746 +1.31(+1.51%)
Feb 23, 2012 87.29 87.63 85.89 86.30 2,553,654 -1.04(-1.19%)
Feb 22, 2012 87.91 89.04 86.93 87.34 3,155,742 -1.23(-1.39%)
Feb 21, 2012 88.01 90.19 87.52 88.57 11,252,363 +4.98(+5.95%)
Feb 17, 2012 84.71 85.19 83.41 83.59 2,851,491 +0.01(+0.02%)
Feb 16, 2012 82.77 83.75 82.06 83.58 2,264,863 +0.93(+1.13%)
Feb 15, 2012 82.69 83.63 82.38 82.64 3,033,523 +0.19(+0.22%)
Feb 14, 2012 81.45 82.97 80.99 82.46 2,852,329 +0.82(+1.00%)
Feb 13, 2012 83.62 83.63 81.23 81.64 5,056,295 -1.95(-2.33%)
Feb 10, 2012 83.07 84.34 82.72 83.59 2,178,308 -0.29(-0.34%)
Feb 09, 2012 85.05 85.14 83.60 83.88 2,903,120 -0.78(-0.92%)
Feb 08, 2012 83.63 84.67 83.23 84.65 3,155,476 +1.45(+1.75%)
Feb 07, 2012 83.07 84.51 83.07 83.20 2,965,404 -0.12(-0.14%)
Feb 06, 2012 84.51 84.82 82.74 83.32 4,476,937 -1.59(-1.87%)
Feb 03, 2012 86.40 86.57 84.47 84.91 9,842,390 -4.28(-4.80%)
Feb 02, 2012 87.53 89.21 86.47 89.19 5,730,177 +2.24(+2.57%)
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.