Skip to main content

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 (%)
Dec 31, 2008 25.52 26.44 25.05 25.69 1,854,424 +0.03(+0.12%)
Dec 30, 2008 25.56 26.45 24.89 25.66 1,742,848 +0.19(+0.74%)
Dec 29, 2008 26.05 26.14 24.34 25.47 1,616,612 -0.55(-2.10%)
Dec 26, 2008 26.86 27.32 25.56 26.02 780,979 -0.71(-2.66%)
Dec 24, 2008 26.75 27.27 26.30 26.73 782,678 +0.01(+0.02%)
Dec 23, 2008 26.71 26.84 24.93 26.73 2,500,404 +1.09(+4.27%)
Dec 22, 2008 26.43 26.63 24.99 25.63 2,591,444 -0.54(-2.07%)
Dec 19, 2008 26.59 28.30 25.62 26.17 3,159,044 -0.95(-3.52%)
Dec 18, 2008 30.02 30.25 26.30 27.13 2,995,073 -1.81(-6.24%)
Dec 17, 2008 27.20 29.55 25.92 28.93 3,151,067 +1.28(+4.62%)
Dec 16, 2008 25.36 27.72 25.16 27.66 2,825,530 +2.88(+11.60%)
Dec 15, 2008 27.54 27.60 23.71 24.78 3,159,264 -0.80(-3.14%)
Dec 12, 2008 24.23 25.81 24.01 25.58 1,653,841 +0.84(+3.39%)
Dec 11, 2008 26.56 27.28 24.55 24.74 2,675,546 -2.19(-8.13%)
Dec 10, 2008 25.68 27.13 25.02 26.93 2,125,554 +1.58(+6.24%)
Dec 09, 2008 26.26 28.67 24.70 25.35 2,941,281 -1.64(-6.08%)
Dec 08, 2008 25.74 27.38 25.23 26.99 3,497,103 +2.30(+9.33%)
Dec 05, 2008 22.82 24.84 22.20 24.69 2,449,800 +1.65(+7.15%)
Dec 04, 2008 23.17 23.94 22.25 23.04 3,743,328 -1.29(-5.30%)
Dec 03, 2008 22.16 24.33 20.34 24.33 3,709,008 +1.48(+6.49%)
Dec 02, 2008 20.85 22.87 20.28 22.85 1,999,009 +2.26(+10.95%)
Dec 01, 2008 23.28 23.71 20.59 20.59 2,611,491 -3.62(-14.94%)
Nov 28, 2008 23.71 25.70 23.71 24.21 1,725,683 -1.02(-4.05%)
Nov 26, 2008 22.67 25.23 21.90 25.23 4,561,813 +2.23(+9.67%)
Nov 25, 2008 23.12 23.49 21.28 23.01 2,804,921 +0.05(+0.21%)
Nov 24, 2008 20.34 23.80 19.47 22.96 5,508,588 +3.49(+17.93%)
Nov 21, 2008 20.55 20.66 17.76 19.47 5,159,588 +0.47(+2.46%)
Nov 20, 2008 20.24 20.36 17.92 19.00 8,032,992 -1.41(-6.91%)
Nov 19, 2008 23.66 24.26 19.95 20.41 6,008,694 -3.25(-13.75%)
Nov 18, 2008 24.08 24.90 22.81 23.66 5,422,161 -0.33(-1.37%)
Nov 17, 2008 25.96 26.13 23.71 23.99 5,748,494 -2.15(-8.23%)
Nov 14, 2008 26.57 26.98 25.84 26.14 11,312,237 -1.07(-3.93%)
Nov 13, 2008 27.86 29.86 26.43 27.21 15,818,080 -0.30(-1.08%)
Nov 12, 2008 29.37 29.54 26.75 27.51 5,919,514 -2.95(-9.68%)
Nov 11, 2008 29.78 30.53 28.28 30.46 8,725,891 +1.99(+7.01%)
Nov 10, 2008 28.72 30.40 26.98 28.47 2,400,373 +0.47(+1.69%)
Nov 07, 2008 28.08 29.73 25.23 27.99 2,837,802 +0.21(+0.74%)
Nov 06, 2008 27.35 28.86 26.30 27.78 4,440,183 -1.03(-3.57%)
Nov 05, 2008 30.85 31.01 28.30 28.81 3,199,558 -2.58(-8.21%)
Nov 04, 2008 32.58 33.36 29.34 31.39 4,520,687 +0.02(+0.08%)
Nov 03, 2008 33.21 37.08 30.89 31.37 5,403,834 -5.36(-14.59%)
Oct 31, 2008 29.48 38.24 28.26 36.72 10,729,554 +8.45(+29.89%)
Oct 30, 2008 27.39 29.48 25.72 28.27 8,076,848 +3.31(+13.28%)
Oct 29, 2008 20.88 27.35 20.86 24.96 10,266,469 +4.97(+24.85%)
Oct 28, 2008 20.98 21.39 17.06 19.99 9,287,589 -0.35(-1.73%)
Oct 27, 2008 21.89 22.28 19.77 20.34 5,753,191 -1.90(-8.55%)
Oct 24, 2008 23.45 25.16 22.25 22.25 6,078,379 -3.52(-13.66%)
Oct 23, 2008 27.91 28.27 23.91 25.77 4,924,392 -2.43(-8.63%)
Oct 22, 2008 29.26 30.68 26.98 28.20 2,973,884 -1.66(-5.57%)
Oct 21, 2008 31.93 33.44 29.66 29.86 3,897,099 -2.00(-6.28%)
Oct 20, 2008 35.58 35.83 31.16 31.86 3,060,867 -3.11(-8.88%)
Oct 17, 2008 31.49 36.19 30.65 34.97 3,670,094 +3.03(+9.48%)
Oct 16, 2008 30.09 32.47 27.55 31.94 4,356,210 +1.97(+6.57%)
Oct 15, 2008 37.09 38.06 29.91 29.97 3,768,429 -6.02(-16.72%)
Oct 14, 2008 37.63 41.14 34.69 35.99 5,065,774 -2.54(-6.58%)
Oct 13, 2008 38.04 38.66 36.54 38.53 2,765,511 +2.37(+6.54%)
Oct 10, 2008 33.13 37.59 31.01 36.16 5,247,697 +1.97(+5.76%)
Oct 09, 2008 37.48 39.51 33.45 34.19 3,235,661 -2.41(-6.58%)
Oct 08, 2008 34.50 40.13 34.34 36.60 4,393,537 +0.12(+0.33%)
Oct 07, 2008 42.07 42.07 35.98 36.48 4,454,369 -4.72(-11.47%)
Oct 06, 2008 41.55 41.65 34.87 41.20 6,278,028 -1.61(-3.76%)
Oct 03, 2008 45.29 45.56 42.71 42.81 3,185,429 -2.08(-4.63%)
Oct 02, 2008 46.57 46.57 42.71 44.89 4,244,055 -3.86(-7.92%)
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.