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 (%)
May 28, 2004 23.39 24.09 23.29 23.50 887,197 +0.12(+0.49%)
May 27, 2004 23.73 23.86 22.87 23.39 2,192,664 -0.32(-1.36%)
May 26, 2004 24.18 24.66 23.55 23.71 1,762,882 -0.91(-3.70%)
May 25, 2004 24.68 24.84 24.45 24.62 1,263,689 +0.04(+0.17%)
May 24, 2004 24.83 25.23 24.20 24.58 1,529,980 +0.07(+0.27%)
May 21, 2004 24.71 24.82 24.40 24.51 676,336 -0.04(-0.15%)
May 20, 2004 23.96 24.62 23.96 24.55 1,253,491 +0.49(+2.02%)
May 19, 2004 23.92 24.93 23.86 24.06 1,888,708 +0.45(+1.91%)
May 18, 2004 23.04 23.71 22.86 23.61 1,334,250 +0.97(+4.30%)
May 17, 2004 22.83 22.98 22.22 22.64 1,018,780 -0.38(-1.66%)
May 14, 2004 23.35 23.38 22.77 23.02 465,968 -0.17(-0.73%)
May 13, 2004 23.33 23.36 22.86 23.19 1,222,734 -0.10(-0.44%)
May 12, 2004 23.02 23.40 22.48 23.30 1,198,391 +0.29(+1.27%)
May 11, 2004 22.50 23.01 22.40 23.01 1,283,920 +0.62(+2.77%)
May 10, 2004 23.22 23.26 21.78 22.39 2,223,257 -0.87(-3.74%)
May 07, 2004 23.40 23.55 23.05 23.26 3,051,736 -1.23(-5.02%)
May 06, 2004 24.78 24.78 24.23 24.48 676,171 -0.29(-1.18%)
May 05, 2004 24.52 24.95 24.42 24.78 763,016 +0.46(+1.88%)
May 04, 2004 25.23 25.63 24.23 24.32 2,004,665 -0.97(-3.82%)
May 03, 2004 24.66 25.58 24.22 25.29 1,941,834 +1.01(+4.16%)
Apr 30, 2004 24.40 24.87 23.96 24.28 1,276,189 +0.05(+0.20%)
Apr 29, 2004 23.62 24.27 23.62 24.23 642,289 +0.54(+2.26%)
Apr 28, 2004 24.23 24.24 23.58 23.69 1,532,447 -0.54(-2.21%)
Apr 27, 2004 24.17 24.44 24.12 24.23 690,481 -0.02(-0.10%)
Apr 26, 2004 23.85 24.49 23.81 24.25 870,914 +0.41(+1.71%)
Apr 23, 2004 23.67 23.91 23.61 23.84 706,929 +0.13(+0.56%)
Apr 22, 2004 22.66 23.81 22.59 23.71 986,378 +1.06(+4.70%)
Apr 21, 2004 22.65 22.76 22.43 22.65 438,993 +0.10(+0.46%)
Apr 20, 2004 22.36 22.86 22.28 22.54 480,442 +0.07(+0.32%)
Apr 19, 2004 22.09 22.50 22.04 22.47 205,104 +0.33(+1.48%)
Apr 16, 2004 21.49 22.14 21.25 22.14 456,263 +0.65(+3.03%)
Apr 15, 2004 22.31 22.56 21.24 21.49 825,189 -0.77(-3.47%)
Apr 14, 2004 22.08 22.74 21.92 22.26 428,302 -0.05(-0.25%)
Apr 13, 2004 22.71 22.96 22.29 22.32 557,911 -0.28(-1.24%)
Apr 12, 2004 22.67 22.95 22.20 22.60 452,480 +0.20(+0.90%)
Apr 08, 2004 22.51 22.73 22.08 22.40 403,301 -0.15(-0.67%)
Apr 07, 2004 22.82 22.82 22.31 22.55 709,725 -0.22(-0.96%)
Apr 06, 2004 22.37 23.02 22.32 22.77 882,427 +0.37(+1.66%)
Apr 05, 2004 21.28 22.64 21.24 22.40 1,275,202 +1.11(+5.23%)
Apr 02, 2004 21.13 21.38 21.10 21.29 763,016 +0.25(+1.18%)
Apr 01, 2004 21.39 21.45 21.04 21.04 2,825,085 -0.24(-1.14%)
Mar 31, 2004 21.13 21.49 20.94 21.28 925,850 +0.01(+0.03%)
Mar 30, 2004 20.96 21.46 20.82 21.27 858,414 -0.28(-1.30%)
Mar 29, 2004 21.86 22.02 21.39 21.55 715,975 -0.26(-1.20%)
Mar 26, 2004 21.86 22.27 21.71 21.81 855,288 -0.04(-0.19%)
Mar 25, 2004 21.89 21.94 21.55 21.86 534,555 -0.03(-0.14%)
Mar 24, 2004 20.67 22.11 20.60 21.89 1,060,558 +1.23(+5.97%)
Mar 23, 2004 21.07 21.07 20.46 20.65 909,566 -0.30(-1.45%)
Mar 22, 2004 21.43 21.43 20.70 20.96 939,502 -0.57(-2.65%)
Mar 19, 2004 21.89 21.92 21.31 21.53 553,141 -0.38(-1.72%)
Mar 18, 2004 22.01 22.19 21.60 21.91 608,406 -0.30(-1.37%)
Mar 17, 2004 21.43 22.40 21.36 22.21 1,240,333 +0.82(+3.84%)
Mar 16, 2004 21.37 21.89 21.27 21.39 976,345 +0.15(+0.69%)
Mar 15, 2004 21.95 22.06 21.09 21.24 1,086,874 -0.71(-3.21%)
Mar 12, 2004 21.67 22.09 21.45 21.95 1,269,281 +0.15(+0.70%)
Mar 11, 2004 23.67 23.71 21.77 21.80 1,630,147 -2.01(-8.45%)
Mar 10, 2004 23.72 24.32 23.44 23.81 1,322,737 +0.01(+0.05%)
Mar 09, 2004 23.83 23.95 23.41 23.80 987,694 +0.11(+0.46%)
Mar 08, 2004 23.87 24.48 23.47 23.69 788,181 -0.12(-0.51%)
Mar 05, 2004 23.26 23.94 23.18 23.81 593,110 +0.40(+1.71%)
Mar 04, 2004 23.16 23.47 22.75 23.41 645,743 +0.36(+1.56%)
Mar 03, 2004 22.88 23.10 22.50 23.05 552,812 +0.24(+1.04%)
Mar 02, 2004 23.05 23.32 22.57 22.81 887,526 -0.04(-0.16%)
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.