Wynn Resorts (NQ: WYNN )

85.65 USD -1.45 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 93.10 94.16 93.07 93.85 721,364 +0.14(+0.15%)
Dec 28, 2006 93.76 93.92 92.51 93.71 1,160,463 -0.05(-0.05%)
Dec 27, 2006 91.60 94.40 91.20 93.76 1,654,972 +2.78(+3.06%)
Dec 26, 2006 89.80 91.16 89.52 90.98 1,101,426 +0.99(+1.10%)
Dec 22, 2006 90.14 91.05 88.25 89.99 1,760,704 -1.83(-1.99%)
Dec 21, 2006 92.91 92.93 90.57 91.82 1,021,524 -0.98(-1.06%)
Dec 20, 2006 93.62 95.27 92.25 92.80 1,398,532 -1.19(-1.27%)
Dec 19, 2006 93.50 94.50 93.00 93.99 1,493,611 -0.07(-0.07%)
Dec 18, 2006 94.92 96.20 93.65 94.06 2,101,836 +0.18(+0.19%)
Dec 15, 2006 95.48 96.74 93.47 93.88 2,187,123 -1.13(-1.19%)
Dec 14, 2006 93.55 96.41 93.28 95.01 1,755,902 +1.47(+1.57%)
Dec 13, 2006 95.05 95.58 92.85 93.54 2,067,697 -0.91(-0.96%)
Dec 12, 2006 97.32 97.60 93.75 94.45 2,465,306 -3.12(-3.20%)
Dec 11, 2006 96.30 98.45 96.01 97.57 2,284,978 +1.82(+1.90%)
Dec 08, 2006 96.18 97.37 95.17 95.75 1,603,222 -0.44(-0.46%)
Dec 07, 2006 95.37 98.10 94.59 96.19 2,999,047 +1.13(+1.19%)
Dec 06, 2006 93.66 96.75 92.83 95.06 3,109,633 +1.07(+1.14%)
Dec 05, 2006 92.97 94.87 90.99 93.99 3,011,442 +1.69(+1.83%)
Dec 04, 2006 89.50 93.69 89.23 92.30 3,283,707 +4.76(+5.44%)
Dec 01, 2006 88.18 88.50 86.22 87.54 1,489,005 -0.31(-0.35%)
Nov 30, 2006 88.45 89.57 87.58 87.85 1,393,200 -0.60(-0.68%)
Nov 29, 2006 89.39 91.14 87.85 88.45 1,599,633 -0.86(-0.96%)
Nov 28, 2006 88.37 89.90 87.25 89.31 1,595,459 +0.65(+0.73%)
Nov 27, 2006 89.68 92.15 88.17 88.66 2,257,953 -1.36(-1.51%)
Nov 24, 2006 90.00 90.29 88.70 90.02 1,050,247 -1.21(-1.33%)
Nov 22, 2006 93.95 94.18 90.06 91.23 1,840,849 +0.78(+0.86%)
Nov 21, 2006 90.82 91.82 89.43 90.45 1,720,859 +0.49(+0.54%)
Nov 20, 2006 89.59 92.60 88.62 89.96 3,535,568 -4.17(-4.43%)
Nov 17, 2006 93.30 94.75 92.14 94.13 3,643,413 -0.62(-0.65%)
Nov 16, 2006 93.06 96.50 92.62 94.75 5,035,262 +3.05(+3.33%)
Nov 15, 2006 91.71 96.27 90.63 91.70 5,066,475 +0.41(+0.45%)
Nov 14, 2006 88.05 91.77 87.08 91.29 3,798,490 +2.62(+2.95%)
Nov 13, 2006 85.80 89.30 85.73 88.67 6,343,074 +6.48(+7.88%)
Nov 10, 2006 78.59 82.75 77.73 82.19 2,863,098 +3.39(+4.30%)
Nov 09, 2006 77.16 80.83 77.16 78.80 3,019,144 +1.65(+2.14%)
Nov 08, 2006 75.70 77.99 75.29 77.15 4,028,541 +2.29(+3.06%)
Nov 07, 2006 75.58 76.00 74.30 74.86 1,886,715 -0.39(-0.52%)
Nov 06, 2006 74.89 76.18 74.89 75.25 1,886,221 +1.81(+2.46%)
Nov 03, 2006 72.49 73.55 72.45 73.44 875,256 +0.74(+1.02%)
Nov 02, 2006 72.29 73.18 71.70 72.70 1,091,872 +0.01(+0.01%)
Nov 01, 2006 73.93 74.35 72.11 72.69 912,660 -0.85(-1.16%)
Oct 31, 2006 72.83 73.92 72.22 73.54 774,093 +0.54(+0.74%)
Oct 30, 2006 72.56 73.45 71.34 73.00 793,456 +0.30(+0.41%)
Oct 27, 2006 73.20 74.75 72.39 72.70 1,123,081 -0.80(-1.09%)
Oct 26, 2006 73.49 73.84 72.21 73.50 1,482,852 +0.19(+0.26%)
Oct 25, 2006 72.29 73.63 71.91 73.31 1,093,636 +0.84(+1.16%)
Oct 24, 2006 72.88 73.45 72.11 72.47 787,912 -0.36(-0.49%)
Oct 23, 2006 73.32 74.15 72.04 72.83 1,097,750 +0.03(+0.04%)
Oct 20, 2006 71.29 73.47 71.17 72.80 1,397,760 +1.56(+2.19%)
Oct 19, 2006 71.07 71.85 70.39 71.24 769,244 -0.03(-0.04%)
Oct 18, 2006 72.29 72.74 70.36 71.27 1,164,370 -0.41(-0.57%)
Oct 17, 2006 71.99 72.30 70.71 71.68 1,060,676 -0.76(-1.05%)
Oct 16, 2006 73.00 73.31 71.99 72.44 1,032,690 -0.67(-0.92%)
Oct 13, 2006 71.78 73.64 71.28 73.11 1,340,726 +1.05(+1.46%)
Oct 12, 2006 71.80 73.29 71.43 72.06 1,253,630 +0.68(+0.95%)
Oct 11, 2006 72.39 72.71 70.94 71.38 1,124,495 -1.08(-1.49%)
Oct 10, 2006 72.96 73.77 71.67 72.46 1,150,812 -0.26(-0.36%)
Oct 09, 2006 71.87 72.76 71.17 72.72 852,636 +1.06(+1.48%)
Oct 06, 2006 72.73 72.80 71.25 71.66 854,116 -1.33(-1.82%)
Oct 05, 2006 70.89 73.01 70.80 72.99 1,889,491 +1.70(+2.38%)
Oct 04, 2006 66.93 71.37 66.52 71.29 2,745,307 +4.17(+6.21%)
Oct 03, 2006 69.00 69.50 67.03 67.12 2,110,450 -1.63(-2.37%)
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.