Skip to main content

Wynn Resorts (NQ: WYNN )

102.23 +0.44 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.17 21.24 19.19 19.54 5,861,399 -1.78(-8.35%)
Jan 29, 2009 22.91 23.13 21.18 21.31 3,091,469 -1.90(-8.17%)
Jan 28, 2009 22.79 24.03 22.69 23.21 3,748,525 +1.23(+5.58%)
Jan 27, 2009 23.22 23.93 21.83 21.98 2,858,272 -0.95(-4.16%)
Jan 26, 2009 22.34 24.09 22.06 22.94 3,563,762 +0.69(+3.09%)
Jan 23, 2009 21.64 23.39 21.15 22.25 3,098,193 -0.06(-0.29%)
Jan 22, 2009 22.08 23.35 21.14 22.31 3,114,904 -0.42(-1.83%)
Jan 21, 2009 21.89 22.85 21.45 22.73 2,865,091 +1.32(+6.16%)
Jan 20, 2009 23.92 24.02 21.41 21.41 3,862,755 -2.58(-10.75%)
Jan 16, 2009 24.04 24.65 22.67 23.99 4,036,627 +0.53(+2.24%)
Jan 15, 2009 23.55 24.94 21.77 23.46 5,957,009 -0.10(-0.41%)
Jan 14, 2009 25.20 25.20 23.31 23.56 3,923,425 -1.92(-7.52%)
Jan 13, 2009 26.51 27.09 24.90 25.48 3,599,985 -1.15(-4.32%)
Jan 12, 2009 28.37 28.43 26.22 26.63 2,810,551 -1.97(-6.90%)
Jan 09, 2009 29.97 30.58 28.45 28.60 1,890,391 -1.57(-5.19%)
Jan 08, 2009 30.73 30.84 29.26 30.17 2,489,461 -0.51(-1.65%)
Jan 07, 2009 34.45 34.58 30.35 30.67 5,047,636 -5.23(-14.56%)
Jan 06, 2009 33.93 35.99 32.92 35.90 4,867,668 +1.94(+5.70%)
Jan 05, 2009 29.89 34.28 29.89 33.97 4,775,112 +3.17(+10.29%)
Jan 02, 2009 27.35 30.85 27.33 30.80 2,096,121 +3.35(+12.21%)
Dec 31, 2008 27.26 28.24 26.76 27.45 1,736,037 +0.03(+0.12%)
Dec 30, 2008 27.30 28.25 26.59 27.41 1,631,584 +0.20(+0.74%)
Dec 29, 2008 27.83 27.92 26.00 27.21 1,513,407 -0.58(-2.10%)
Dec 26, 2008 28.69 29.18 27.30 27.80 731,121 -0.76(-2.66%)
Dec 24, 2008 28.58 29.13 28.09 28.56 732,711 +0.01(+0.02%)
Dec 23, 2008 28.54 28.67 26.63 28.55 2,340,777 +1.17(+4.27%)
Dec 22, 2008 28.24 28.45 26.70 27.38 2,426,005 -0.58(-2.07%)
Dec 19, 2008 28.41 30.23 27.37 27.96 2,957,369 -1.02(-3.52%)
Dec 18, 2008 32.06 32.31 28.09 28.98 2,803,867 -1.93(-6.24%)
Dec 17, 2008 29.06 31.56 27.69 30.91 2,949,901 +1.36(+4.62%)
Dec 16, 2008 27.09 29.61 26.88 29.54 2,645,147 +3.07(+11.60%)
Dec 15, 2008 29.41 29.48 25.33 26.47 2,957,575 -0.86(-3.14%)
Dec 12, 2008 25.88 27.57 25.65 27.33 1,548,259 +0.90(+3.39%)
Dec 11, 2008 28.37 29.14 26.22 26.43 2,504,738 -2.34(-8.13%)
Dec 10, 2008 27.43 28.98 26.73 28.77 1,989,857 +1.69(+6.24%)
Dec 09, 2008 28.05 30.62 26.38 27.08 2,753,508 -1.75(-6.08%)
Dec 08, 2008 27.49 29.24 26.95 28.84 3,273,847 +2.46(+9.33%)
Dec 05, 2008 24.38 26.53 23.71 26.37 2,293,404 +1.76(+7.15%)
Dec 04, 2008 24.75 25.57 23.77 24.61 3,504,352 -1.38(-5.30%)
Dec 03, 2008 23.67 25.99 21.73 25.99 3,472,223 +1.58(+6.49%)
Dec 02, 2008 22.27 24.43 21.66 24.41 1,871,391 +2.41(+10.95%)
Dec 01, 2008 24.87 25.32 21.99 22.00 2,444,772 -3.86(-14.94%)
Nov 28, 2008 25.33 27.45 25.33 25.86 1,615,515 -1.09(-4.05%)
Nov 26, 2008 24.22 26.95 23.39 26.95 4,270,585 +2.38(+9.67%)
Nov 25, 2008 24.69 25.09 22.73 24.57 2,625,854 +0.05(+0.21%)
Nov 24, 2008 21.72 25.42 20.80 24.52 5,156,918 +3.73(+17.93%)
Nov 21, 2008 21.95 22.07 18.97 20.80 4,830,197 +0.50(+2.46%)
Nov 20, 2008 21.62 21.75 19.15 20.30 7,520,162 -1.51(-6.91%)
Nov 19, 2008 25.28 25.92 21.31 21.80 5,625,096 -3.47(-13.75%)
Nov 18, 2008 25.72 26.59 24.37 25.28 5,076,008 -0.35(-1.37%)
Nov 17, 2008 27.73 27.91 25.32 25.63 5,381,507 -2.30(-8.23%)
Nov 14, 2008 28.39 28.82 27.60 27.93 10,590,059 -1.14(-3.93%)
Nov 13, 2008 29.76 31.90 28.23 29.07 14,808,247 -0.32(-1.08%)
Nov 12, 2008 31.37 31.56 28.58 29.39 5,541,609 -3.15(-9.68%)
Nov 11, 2008 31.81 32.61 30.21 32.54 8,168,826 +2.13(+7.01%)
Nov 10, 2008 30.68 32.47 28.82 30.41 2,247,132 +0.51(+1.69%)
Nov 07, 2008 30.00 31.76 26.95 29.90 2,656,636 +0.22(+0.74%)
Nov 06, 2008 29.21 30.83 28.09 29.68 4,156,719 -1.10(-3.57%)
Nov 05, 2008 32.95 33.12 30.23 30.78 2,995,297 -2.75(-8.21%)
Nov 04, 2008 34.80 35.63 31.34 33.53 4,232,084 +0.03(+0.08%)
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.