Skip to main content

Wynn Resorts (NQ: WYNN )

102.67 +0.88 (+0.87%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 70.03 73.00 69.77 72.57 3,053,983 +2.24(+3.19%)
Jan 30, 2007 70.64 70.92 69.53 70.33 1,412,038 -0.18(-0.25%)
Jan 29, 2007 71.03 71.43 69.61 70.51 2,138,688 +0.43(+0.61%)
Jan 26, 2007 69.81 70.69 68.51 70.08 2,007,371 +0.59(+0.85%)
Jan 25, 2007 71.67 71.96 69.27 69.49 2,003,831 -2.25(-3.13%)
Jan 24, 2007 69.86 72.31 69.17 71.73 2,872,892 +2.36(+3.41%)
Jan 23, 2007 69.23 70.25 68.49 69.37 2,447,163 +0.20(+0.29%)
Jan 22, 2007 68.82 69.47 67.64 69.17 2,259,335 +0.57(+0.83%)
Jan 19, 2007 67.25 69.01 66.42 68.60 3,201,724 +1.21(+1.80%)
Jan 18, 2007 69.23 69.56 66.75 67.38 2,610,689 -1.31(-1.90%)
Jan 17, 2007 69.71 69.91 68.44 68.69 3,132,337 -1.29(-1.85%)
Jan 16, 2007 67.64 70.10 67.61 69.98 3,737,286 +2.12(+3.12%)
Jan 12, 2007 67.49 68.19 66.58 67.86 2,465,293 +0.37(+0.55%)
Jan 11, 2007 66.08 67.86 64.69 67.49 4,617,103 +0.95(+1.43%)
Jan 10, 2007 64.03 66.85 62.80 66.54 4,228,942 +2.18(+3.38%)
Jan 09, 2007 64.56 65.10 63.08 64.36 2,113,651 +0.25(+0.40%)
Jan 08, 2007 63.34 64.95 62.82 64.11 2,786,536 +1.19(+1.89%)
Jan 05, 2007 62.52 63.49 62.19 62.92 2,581,563 +0.37(+0.59%)
Jan 04, 2007 62.66 62.84 61.34 62.55 1,652,704 +0.03(+0.04%)
Jan 03, 2007 61.30 63.55 61.08 62.52 2,924,477 +1.57(+2.58%)
Dec 29, 2006 60.47 61.15 60.45 60.95 1,110,688 +0.09(+0.15%)
Dec 28, 2006 60.89 61.00 60.08 60.86 1,786,771 -0.03(-0.05%)
Dec 27, 2006 59.49 61.31 59.23 60.89 2,548,170 +1.81(+3.06%)
Dec 26, 2006 58.32 59.21 58.14 59.09 1,695,872 +0.64(+1.10%)
Dec 22, 2006 58.54 59.13 57.32 58.45 2,710,966 -1.19(-1.99%)
Dec 21, 2006 60.34 60.36 58.82 59.63 1,572,846 -0.64(-1.06%)
Dec 20, 2006 60.80 61.88 59.91 60.27 2,153,327 -0.77(-1.27%)
Dec 19, 2006 60.73 61.38 60.40 61.04 2,299,721 -0.05(-0.07%)
Dec 18, 2006 61.65 62.48 60.82 61.09 3,236,209 +0.12(+0.19%)
Dec 15, 2006 62.01 62.83 60.71 60.97 3,367,526 -0.73(-1.19%)
Dec 14, 2006 60.76 62.62 60.58 61.71 2,703,572 +0.95(+1.57%)
Dec 13, 2006 61.73 62.08 60.30 60.75 3,183,645 -0.59(-0.96%)
Dec 12, 2006 63.21 63.39 60.89 61.34 3,795,845 -2.03(-3.20%)
Dec 11, 2006 62.54 63.94 62.36 63.37 3,518,193 +1.18(+1.90%)
Dec 08, 2006 62.47 63.24 61.81 62.19 2,468,490 -0.29(-0.46%)
Dec 07, 2006 61.94 63.71 61.43 62.47 4,617,650 +0.73(+1.19%)
Dec 06, 2006 60.83 62.84 60.29 61.74 4,787,920 +0.70(+1.14%)
Dec 05, 2006 60.38 61.62 59.10 61.04 4,636,734 +1.10(+1.83%)
Dec 04, 2006 58.13 60.85 57.95 59.95 5,055,942 +3.09(+5.44%)
Dec 01, 2006 57.27 57.48 56.00 56.85 2,292,629 -0.20(-0.35%)
Nov 30, 2006 57.45 58.17 56.88 57.06 2,145,118 -0.39(-0.68%)
Nov 29, 2006 58.06 59.19 57.06 57.45 2,462,964 -0.56(-0.96%)
Nov 28, 2006 57.39 58.39 56.67 58.00 2,456,537 +0.42(+0.73%)
Nov 27, 2006 58.24 59.85 57.26 57.58 3,476,583 -0.88(-1.51%)
Nov 24, 2006 58.45 58.64 57.61 58.47 1,617,071 -0.79(-1.33%)
Nov 22, 2006 61.02 61.17 58.49 59.25 2,834,365 +0.51(+0.86%)
Nov 21, 2006 58.99 59.63 58.08 58.74 2,649,616 +0.32(+0.54%)
Nov 20, 2006 58.19 60.14 57.56 58.43 5,443,734 -2.71(-4.43%)
Nov 17, 2006 60.60 61.54 59.84 61.14 5,609,784 -0.40(-0.65%)
Nov 16, 2006 60.44 62.67 60.15 61.54 7,752,822 +1.98(+3.33%)
Nov 15, 2006 59.57 62.52 58.86 59.56 7,800,881 +0.27(+0.45%)
Nov 14, 2006 57.19 59.60 56.56 59.29 5,848,557 +1.70(+2.95%)
Nov 13, 2006 55.72 58.00 55.68 57.59 9,766,468 +4.21(+7.88%)
Nov 10, 2006 51.04 53.74 50.48 53.38 4,408,328 +2.20(+4.30%)
Nov 09, 2006 50.11 52.50 50.11 51.18 4,648,593 +1.07(+2.14%)
Nov 08, 2006 49.17 50.65 48.90 50.11 6,202,768 +1.49(+3.06%)
Nov 07, 2006 49.09 49.36 48.26 48.62 2,904,986 -0.25(-0.52%)
Nov 06, 2006 48.64 49.48 48.64 48.87 2,904,225 +1.18(+2.46%)
Nov 03, 2006 47.08 47.77 47.05 47.70 1,347,636 +0.48(+1.02%)
Nov 02, 2006 46.95 47.53 46.57 47.22 1,681,161 +0.01(+0.01%)
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.