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, 2008 60.94 62.49 60.65 61.18 2,201,627 +0.25(+0.41%)
Mar 28, 2008 60.97 64.24 60.80 60.94 2,419,568 -2.16(-3.42%)
Mar 27, 2008 65.83 66.43 63.04 63.09 2,542,863 -2.76(-4.19%)
Mar 26, 2008 65.54 66.16 63.71 65.85 3,020,345 -0.33(-0.51%)
Mar 25, 2008 65.69 66.39 63.87 66.19 2,305,295 +0.97(+1.48%)
Mar 24, 2008 61.73 65.88 61.55 65.22 2,790,748 +3.58(+5.81%)
Mar 21, 2008 59.58 62.18 58.38 61.64 3,197,682 +0.00(+0.00%)
Mar 20, 2008 59.58 62.18 58.38 61.64 3,197,682 +2.35(+3.96%)
Mar 19, 2008 60.58 62.16 58.97 59.29 3,535,905 -0.90(-1.49%)
Mar 18, 2008 60.18 61.06 59.32 60.19 3,378,010 +1.26(+2.14%)
Mar 17, 2008 56.82 59.44 56.11 58.93 5,707,008 +0.16(+0.28%)
Mar 14, 2008 59.58 59.73 56.23 58.77 3,843,679 -0.36(-0.61%)
Mar 13, 2008 58.66 59.70 56.28 59.13 3,882,258 +0.13(+0.22%)
Mar 12, 2008 59.31 59.82 57.69 59.00 3,241,509 +0.36(+0.62%)
Mar 11, 2008 56.02 58.72 55.66 58.64 4,127,761 +3.06(+5.51%)
Mar 10, 2008 56.39 57.30 55.47 55.57 2,717,800 -0.86(-1.52%)
Mar 07, 2008 57.31 57.96 55.26 56.43 5,126,412 -1.33(-2.29%)
Mar 06, 2008 59.80 60.94 57.76 57.76 3,985,289 -2.55(-4.22%)
Mar 05, 2008 59.39 60.64 59.11 60.30 3,432,709 +1.16(+1.96%)
Mar 04, 2008 59.82 60.19 57.63 59.14 4,482,538 -1.03(-1.71%)
Mar 03, 2008 60.92 61.21 59.46 60.17 3,072,841 -1.05(-1.72%)
Feb 29, 2008 61.95 63.83 60.52 61.22 4,096,673 -1.57(-2.51%)
Feb 28, 2008 63.65 64.97 62.45 62.80 2,828,575 -0.75(-1.19%)
Feb 27, 2008 64.64 65.37 63.23 63.55 2,944,528 -1.60(-2.46%)
Feb 26, 2008 64.08 65.59 63.38 65.15 2,582,475 +0.94(+1.47%)
Feb 25, 2008 62.94 64.50 62.41 64.21 2,133,935 +0.92(+1.45%)
Feb 22, 2008 62.69 63.32 61.80 63.29 1,962,662 +1.06(+1.71%)
Feb 21, 2008 65.03 65.27 62.02 62.23 2,806,687 -2.94(-4.51%)
Feb 20, 2008 63.99 66.22 62.92 65.17 2,892,179 +1.03(+1.60%)
Feb 19, 2008 64.30 65.91 62.80 64.14 3,665,589 +0.54(+0.85%)
Feb 18, 2008 64.96 65.01 63.06 63.60 3,334,709 +0.00(+0.00%)
Feb 15, 2008 64.96 65.01 63.06 63.60 3,334,051 -1.69(-2.59%)
Feb 14, 2008 67.51 69.27 65.00 65.29 5,177,749 -2.13(-3.16%)
Feb 13, 2008 70.88 72.07 65.74 67.43 9,203,948 -5.43(-7.45%)
Feb 12, 2008 74.08 75.85 72.42 72.86 4,479,612 -0.02(-0.03%)
Feb 11, 2008 72.46 74.30 72.22 72.88 2,976,296 +0.54(+0.74%)
Feb 08, 2008 72.95 74.01 70.81 72.35 2,593,408 -0.97(-1.32%)
Feb 07, 2008 69.31 73.90 68.99 73.31 3,394,982 +3.17(+4.52%)
Feb 06, 2008 72.74 73.08 69.61 70.14 4,177,311 -2.43(-3.34%)
Feb 05, 2008 69.91 74.78 68.49 72.57 7,181,852 +4.80(+7.08%)
Feb 04, 2008 71.09 71.11 67.63 67.77 2,175,381 -3.26(-4.59%)
Feb 01, 2008 70.45 72.82 69.37 71.03 3,047,635 +1.12(+1.61%)
Jan 31, 2008 65.72 70.93 64.44 69.90 3,286,279 +3.19(+4.78%)
Jan 30, 2008 67.59 68.82 66.50 66.71 2,415,706 -1.36(-1.99%)
Jan 29, 2008 68.24 69.22 66.34 68.07 2,458,035 +0.99(+1.48%)
Jan 28, 2008 63.53 67.65 62.62 67.08 3,029,736 +3.84(+6.07%)
Jan 25, 2008 66.44 68.39 63.05 63.24 3,098,659 -2.94(-4.44%)
Jan 24, 2008 67.09 67.39 64.24 66.18 3,417,866 -0.67(-1.01%)
Jan 23, 2008 60.61 68.39 59.58 66.85 4,931,765 +5.32(+8.65%)
Jan 22, 2008 58.63 61.97 58.58 61.53 3,661,976 -0.13(-0.22%)
Jan 21, 2008 59.00 62.21 57.96 61.66 6,589,138 +0.00(+0.00%)
Jan 18, 2008 59.00 62.21 57.96 61.66 6,588,809 +2.76(+4.69%)
Jan 17, 2008 63.06 63.60 58.68 58.90 5,284,950 -3.51(-5.63%)
Jan 16, 2008 59.49 64.05 59.24 62.42 5,638,799 +3.05(+5.14%)
Jan 15, 2008 60.42 61.12 58.29 59.37 4,325,626 -2.01(-3.27%)
Jan 14, 2008 62.92 63.39 60.26 61.37 4,394,130 -0.97(-1.55%)
Jan 11, 2008 65.28 65.90 62.20 62.34 3,281,924 -3.92(-5.92%)
Jan 10, 2008 65.88 67.26 63.84 66.26 4,341,810 +0.44(+0.67%)
Jan 09, 2008 64.97 65.99 62.92 65.82 3,789,104 +2.29(+3.60%)
Jan 08, 2008 63.99 66.84 62.63 63.53 4,598,659 +0.17(+0.27%)
Jan 07, 2008 64.90 65.01 62.33 63.36 3,893,019 -0.60(-0.93%)
Jan 04, 2008 63.04 65.96 61.79 63.96 5,048,306 -0.29(-0.45%)
Jan 03, 2008 66.57 66.57 63.09 64.25 4,001,664 -2.25(-3.38%)
Jan 02, 2008 68.56 69.90 65.88 66.50 2,680,774 -1.67(-2.45%)
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.