Wynn Resorts (NQ: WYNN )

91.99 USD +0.52 (+0.57%)
Streaming Delayed Price Updated: 10:41 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 101.58 104.20 100.85 103.84 1,390,036 +2.13(+2.09%)
Dec 30, 2010 102.19 102.58 101.02 101.71 784,022 -0.90(-0.88%)
Dec 29, 2010 102.21 103.13 101.63 102.61 1,719,860 +0.92(+0.90%)
Dec 28, 2010 102.46 102.95 100.99 101.69 718,310 -0.43(-0.42%)
Dec 27, 2010 102.56 102.60 100.51 102.12 1,049,112 -0.88(-0.85%)
Dec 23, 2010 104.11 104.60 102.51 103.00 950,411 -1.00(-0.96%)
Dec 22, 2010 106.22 106.25 103.62 104.00 1,320,528 -1.91(-1.80%)
Dec 21, 2010 106.73 106.95 105.15 105.91 1,621,197 +0.14(+0.13%)
Dec 20, 2010 106.00 107.00 105.20 105.77 2,158,174 +0.82(+0.78%)
Dec 17, 2010 105.97 107.25 104.45 104.95 2,409,462 -0.64(-0.61%)
Dec 16, 2010 103.37 107.00 103.02 105.59 3,979,472 +4.85(+4.81%)
Dec 15, 2010 99.74 101.93 99.46 100.74 3,583,025 +1.14(+1.14%)
Dec 14, 2010 100.28 101.68 99.21 99.60 1,975,849 -0.66(-0.66%)
Dec 13, 2010 102.27 102.56 100.16 100.26 1,584,987 -0.74(-0.73%)
Dec 10, 2010 101.97 101.97 100.27 101.00 1,441,414 -0.36(-0.36%)
Dec 09, 2010 101.81 103.49 101.21 101.36 1,715,846 -0.09(-0.09%)
Dec 08, 2010 101.79 102.28 100.47 101.45 2,168,804 -0.02(-0.02%)
Dec 07, 2010 104.93 105.00 101.33 101.47 2,139,510 -1.49(-1.45%)
Dec 06, 2010 102.93 103.58 102.46 102.96 1,480,848 -0.38(-0.37%)
Dec 03, 2010 102.50 104.96 102.37 103.34 2,442,016 -0.13(-0.13%)
Dec 02, 2010 105.06 106.12 101.71 103.47 4,642,924 -1.32(-1.26%)
Dec 01, 2010 104.50 106.34 103.30 104.79 5,110,017 +3.69(+3.65%)
Nov 30, 2010 101.05 103.50 100.90 101.10 2,719,345 -1.13(-1.11%)
Nov 29, 2010 101.99 102.79 100.39 102.23 1,754,953 +0.14(+0.14%)
Nov 26, 2010 102.08 103.50 102.00 102.09 621,172 -1.07(-1.04%)
Nov 24, 2010 103.42 103.16 103.16 103.16 1,571,099 +1.51(+1.49%)
Nov 23, 2010 103.11 103.34 101.00 101.65 1,833,837 -3.56(-3.38%)
Nov 22, 2010 103.27 105.96 102.21 105.21 2,173,084 +2.22(+2.16%)
Nov 19, 2010 101.33 103.70 101.25 102.99 3,849,368 -5.96(-5.47%)
Nov 18, 2010 107.91 110.41 106.90 108.95 3,167,232 +3.45(+3.27%)
Nov 17, 2010 108.33 109.20 105.27 105.50 3,531,118 -2.56(-2.37%)
Nov 16, 2010 110.92 113.07 107.35 108.06 3,171,936 -3.68(-3.29%)
Nov 15, 2010 112.00 114.60 111.64 111.74 2,052,436 +0.74(+0.67%)
Nov 12, 2010 114.07 114.31 110.12 111.00 2,612,857 -3.56(-3.11%)
Nov 11, 2010 112.98 115.14 112.89 114.56 1,696,691 +0.31(+0.27%)
Nov 10, 2010 114.14 115.19 112.06 114.25 2,246,936 +0.38(+0.33%)
Nov 09, 2010 117.50 117.50 113.00 113.87 3,143,711 -2.67(-2.30%)
Nov 08, 2010 112.97 116.93 112.13 116.54 5,250,211 +3.47(+3.07%)
Nov 05, 2010 112.52 115.44 112.52 113.07 4,890,471 +0.55(+0.49%)
Nov 04, 2010 110.00 113.58 108.27 112.52 5,402,467 +1.38(+1.24%)
Nov 03, 2010 109.18 112.45 108.50 111.14 5,296,087 -1.43(-1.27%)
Nov 02, 2010 111.73 113.96 108.84 112.57 6,036,713 +3.31(+3.03%)
Nov 01, 2010 108.87 111.11 108.19 109.26 2,401,423 +2.10(+1.96%)
Oct 29, 2010 106.40 108.46 106.01 107.16 1,477,575 +0.11(+0.10%)
Oct 28, 2010 108.97 109.00 105.69 107.05 2,346,742 +2.51(+2.40%)
Oct 27, 2010 104.61 104.89 102.73 104.54 1,516,952 +1.19(+1.15%)
Oct 25, 2010 104.25 106.20 103.25 103.35 1,809,239 -1.07(-1.02%)
Oct 22, 2010 102.94 105.28 102.59 104.42 1,950,162 +1.18(+1.14%)
Oct 21, 2010 103.00 107.36 101.70 103.24 4,897,966 +2.08(+2.06%)
Oct 20, 2010 98.89 102.49 98.55 101.16 2,777,204 +3.27(+3.34%)
Oct 19, 2010 100.48 100.64 97.30 97.89 2,768,560 -4.15(-4.07%)
Oct 18, 2010 101.23 102.47 100.96 102.04 1,548,600 +0.10(+0.10%)
Oct 15, 2010 102.50 103.13 100.30 101.94 2,742,661 +0.35(+0.34%)
Oct 14, 2010 102.30 102.74 100.32 101.59 2,820,537 -0.60(-0.59%)
Oct 13, 2010 101.69 103.86 100.00 102.19 4,827,076 -0.17(-0.17%)
Oct 12, 2010 100.13 104.58 99.81 102.36 7,210,529 +0.58(+0.57%)
Oct 11, 2010 95.33 102.75 95.05 101.78 9,281,668 +7.93(+8.45%)
Oct 08, 2010 89.50 94.22 88.88 93.85 4,291,674 +4.58(+5.14%)
Oct 07, 2010 90.73 91.00 88.55 89.26 1,781,684 -0.90(-1.00%)
Oct 06, 2010 92.05 92.49 89.56 90.17 2,667,777 -2.54(-2.74%)
Oct 05, 2010 91.95 93.20 91.00 92.71 2,720,091 +2.20(+2.43%)
Oct 04, 2010 87.66 92.16 87.61 90.51 4,713,669 +3.42(+3.93%)
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.