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 (%)
Jul 31, 2007 60.37 61.30 58.46 58.71 2,834,825 -1.61(-2.67%)
Jul 30, 2007 61.04 61.49 58.70 60.32 2,994,272 -0.69(-1.14%)
Jul 27, 2007 59.64 61.40 58.71 61.01 2,494,933 +1.64(+2.75%)
Jul 26, 2007 60.81 61.03 57.53 59.38 4,633,411 -2.42(-3.92%)
Jul 25, 2007 60.81 62.66 60.35 61.80 3,204,868 +1.41(+2.34%)
Jul 24, 2007 61.41 61.70 60.15 60.38 2,041,217 -1.19(-1.93%)
Jul 23, 2007 60.01 61.92 59.81 61.57 3,024,805 +1.57(+2.62%)
Jul 20, 2007 60.23 60.38 58.69 60.00 4,736,190 -0.45(-0.74%)
Jul 19, 2007 60.22 60.74 59.77 60.45 4,207,505 +0.41(+0.69%)
Jul 18, 2007 59.33 60.45 58.76 60.03 3,722,252 +0.29(+0.48%)
Jul 17, 2007 59.40 59.84 58.79 59.75 3,410,523 +0.29(+0.49%)
Jul 16, 2007 59.56 60.10 59.44 59.45 2,354,600 -0.36(-0.61%)
Jul 13, 2007 59.09 60.04 58.37 59.82 1,767,803 +0.86(+1.45%)
Jul 12, 2007 57.31 59.25 57.25 58.96 3,499,205 +1.63(+2.84%)
Jul 11, 2007 56.31 57.50 56.09 57.33 2,230,728 +1.02(+1.81%)
Jul 10, 2007 57.21 57.30 56.27 56.31 3,467,862 -1.31(-2.28%)
Jul 09, 2007 57.30 57.63 56.82 57.62 2,508,896 +0.33(+0.57%)
Jul 06, 2007 56.47 57.30 56.12 57.30 1,838,129 +0.90(+1.60%)
Jul 05, 2007 54.60 56.60 54.20 56.40 3,526,277 +2.40(+4.45%)
Jul 03, 2007 54.34 55.13 53.81 53.99 1,224,482 -0.46(-0.84%)
Jul 02, 2007 54.87 54.88 53.75 54.45 2,036,998 -0.05(-0.10%)
Jun 29, 2007 54.21 55.86 54.12 54.51 2,656,567 +0.35(+0.65%)
Jun 28, 2007 53.93 54.57 53.03 54.15 2,535,897 +0.30(+0.56%)
Jun 27, 2007 52.71 53.90 52.00 53.85 2,366,553 +0.75(+1.41%)
Jun 26, 2007 54.27 54.39 52.73 53.10 2,419,122 -1.22(-2.24%)
Jun 25, 2007 54.60 54.79 53.82 54.32 2,143,100 -0.13(-0.23%)
Jun 22, 2007 55.28 55.47 54.38 54.44 1,370,163 -0.87(-1.57%)
Jun 21, 2007 55.45 55.47 54.15 55.31 3,456,046 +0.01(+0.01%)
Jun 20, 2007 56.11 56.17 55.19 55.31 2,224,409 -0.90(-1.60%)
Jun 19, 2007 56.46 56.49 55.51 56.21 4,374,474 -0.86(-1.50%)
Jun 18, 2007 57.83 57.92 57.07 57.07 1,879,990 -0.73(-1.26%)
Jun 15, 2007 58.61 58.76 57.69 57.79 3,126,574 +0.24(+0.41%)
Jun 14, 2007 58.38 58.60 57.22 57.56 2,596,130 -0.92(-1.57%)
Jun 13, 2007 57.62 58.48 57.19 58.48 2,269,969 +1.30(+2.26%)
Jun 12, 2007 56.99 58.00 56.93 57.18 2,778,208 -0.17(-0.30%)
Jun 11, 2007 57.80 57.91 56.76 57.35 3,136,967 -0.72(-1.24%)
Jun 08, 2007 56.51 58.35 56.51 58.07 3,626,629 +1.25(+2.19%)
Jun 07, 2007 60.59 60.66 56.45 56.82 8,223,220 -1.70(-2.90%)
Jun 06, 2007 59.83 60.03 58.27 58.52 1,863,873 -1.47(-2.45%)
Jun 05, 2007 59.58 60.18 59.20 59.99 1,751,302 +0.41(+0.69%)
Jun 04, 2007 59.38 60.37 59.28 59.58 2,372,316 -0.27(-0.45%)
Jun 01, 2007 58.97 60.35 58.97 59.84 3,646,924 +1.17(+2.00%)
May 31, 2007 57.59 58.74 57.16 58.67 2,905,214 +1.37(+2.39%)
May 30, 2007 57.24 57.90 56.84 57.30 2,672,503 -0.52(-0.89%)
May 29, 2007 57.73 58.47 57.66 57.82 2,900,904 +0.21(+0.37%)
May 25, 2007 58.52 58.67 57.53 57.61 2,802,046 -1.19(-2.02%)
May 24, 2007 61.01 61.20 58.46 58.79 1,976,454 -1.61(-2.67%)
May 23, 2007 61.85 61.88 60.34 60.40 1,760,859 -1.09(-1.78%)
May 22, 2007 59.97 61.73 59.13 61.50 5,403,345 +4.23(+7.39%)
May 21, 2007 56.94 57.76 56.91 57.27 1,952,917 +0.27(+0.48%)
May 18, 2007 57.81 58.30 56.68 56.99 2,700,132 -0.78(-1.36%)
May 17, 2007 58.31 59.09 57.73 57.78 1,491,385 -0.76(-1.30%)
May 16, 2007 58.27 59.16 58.13 58.54 2,177,876 +0.81(+1.40%)
May 15, 2007 58.60 59.44 57.60 57.73 2,016,062 -0.54(-0.93%)
May 14, 2007 58.93 59.45 58.03 58.27 1,912,411 -0.41(-0.70%)
May 11, 2007 58.52 59.55 57.67 58.68 2,224,119 +0.32(+0.54%)
May 10, 2007 60.32 60.45 58.20 58.37 2,724,065 -1.98(-3.28%)
May 09, 2007 60.31 61.00 60.07 60.35 2,299,399 -0.40(-0.65%)
May 08, 2007 64.08 64.37 60.29 60.74 6,344,257 -1.18(-1.90%)
May 07, 2007 62.36 62.87 60.65 61.92 6,252,234 -0.41(-0.65%)
May 04, 2007 63.38 63.96 61.73 62.33 2,489,836 -0.67(-1.07%)
May 03, 2007 63.35 64.43 62.37 63.01 4,226,331 -2.08(-3.19%)
May 02, 2007 61.71 65.65 61.64 65.08 6,020,926 +3.45(+5.59%)
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.