Skip to main content

Wynn Resorts (NQ: WYNN )

80.18 +1.40 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 42.58 43.32 42.33 43.29 1,775,051 +0.73(+1.71%)
May 30, 2006 43.98 44.22 42.31 42.56 1,430,129 -1.60(-3.63%)
May 26, 2006 43.98 44.29 43.26 44.16 981,484 +0.19(+0.44%)
May 25, 2006 43.18 44.01 42.86 43.97 1,551,667 +1.17(+2.73%)
May 24, 2006 43.97 44.15 41.97 42.80 3,886,102 -1.49(-3.36%)
May 23, 2006 44.09 45.14 43.92 44.29 1,436,208 +0.44(+1.00%)
May 22, 2006 44.87 45.14 42.86 43.85 2,505,470 -1.47(-3.23%)
May 19, 2006 45.01 45.58 44.49 45.32 1,981,102 +0.24(+0.53%)
May 18, 2006 46.92 46.97 45.01 45.08 1,665,033 -1.25(-2.69%)
May 17, 2006 46.92 47.09 45.78 46.33 2,071,629 -0.94(-1.98%)
May 16, 2006 45.96 47.48 45.96 47.26 1,804,363 +1.09(+2.36%)
May 15, 2006 45.58 46.47 45.30 46.17 1,873,589 +0.42(+0.92%)
May 12, 2006 46.51 46.51 45.30 45.75 1,773,374 -0.74(-1.58%)
May 11, 2006 47.68 48.11 46.28 46.49 1,571,574 -1.14(-2.40%)
May 10, 2006 47.52 48.14 47.25 47.63 1,659,241 +0.18(+0.38%)
May 09, 2006 47.12 48.56 46.93 47.45 2,202,673 +0.20(+0.42%)
May 08, 2006 45.09 47.49 44.89 47.25 4,203,483 +3.64(+8.35%)
May 05, 2006 43.32 44.83 43.08 43.61 5,255,223 +0.32(+0.73%)
May 04, 2006 43.52 43.58 42.14 43.29 4,689,491 -1.12(-2.52%)
May 03, 2006 45.03 45.23 44.21 44.41 2,462,083 -0.90(-1.99%)
May 02, 2006 45.66 46.09 45.23 45.31 1,574,103 -0.30(-0.65%)
May 01, 2006 46.54 46.84 45.20 45.61 1,522,459 -0.66(-1.43%)
Apr 28, 2006 46.08 46.55 45.52 46.27 859,772 +0.28(+0.61%)
Apr 27, 2006 45.54 46.90 45.04 45.99 1,563,054 +0.43(+0.93%)
Apr 26, 2006 47.02 47.15 45.40 45.57 1,568,249 -1.57(-3.34%)
Apr 25, 2006 47.44 48.06 46.96 47.14 1,544,020 +0.33(+0.71%)
Apr 24, 2006 46.91 46.93 46.21 46.81 575,080 -0.12(-0.26%)
Apr 21, 2006 47.30 47.52 46.21 46.93 1,124,558 -0.12(-0.25%)
Apr 20, 2006 47.04 47.88 46.93 47.04 1,284,522 +0.05(+0.12%)
Apr 19, 2006 47.69 47.97 46.65 46.99 1,360,737 -0.02(-0.04%)
Apr 18, 2006 47.19 47.96 46.87 47.01 1,500,177 -0.11(-0.23%)
Apr 17, 2006 46.68 48.00 46.27 47.12 1,218,216 +0.26(+0.56%)
Apr 13, 2006 46.69 47.18 45.66 46.85 890,030 +0.27(+0.57%)
Apr 12, 2006 45.71 46.72 45.61 46.59 1,326,061 +0.88(+1.92%)
Apr 11, 2006 46.45 47.09 45.13 45.71 2,400,496 -0.74(-1.58%)
Apr 10, 2006 46.88 47.69 46.27 46.45 1,348,265 -0.38(-0.82%)
Apr 07, 2006 48.07 48.75 46.68 46.83 2,190,777 -1.14(-2.37%)
Apr 06, 2006 47.63 48.19 47.29 47.97 1,242,096 +0.32(+0.66%)
Apr 05, 2006 46.94 48.18 46.87 47.65 1,951,820 +0.93(+1.99%)
Apr 04, 2006 46.17 46.81 45.48 46.72 1,450,619 +1.18(+2.59%)
Apr 03, 2006 46.82 47.20 45.38 45.54 1,408,367 -1.18(-2.52%)
Mar 31, 2006 46.82 47.88 46.33 46.72 1,714,395 -0.05(-0.12%)
Mar 30, 2006 46.47 47.42 46.46 46.78 1,406,954 +0.33(+0.72%)
Mar 29, 2006 45.63 46.99 45.60 46.44 1,913,865 +1.03(+2.26%)
Mar 28, 2006 44.96 47.12 44.93 45.41 3,111,772 +0.10(+0.21%)
Mar 27, 2006 44.25 45.44 43.84 45.32 2,197,987 +1.04(+2.35%)
Mar 24, 2006 42.80 44.38 42.80 44.28 1,664,686 +1.40(+3.26%)
Mar 23, 2006 43.58 43.58 42.62 42.88 1,586,804 -0.72(-1.65%)
Mar 22, 2006 42.44 44.64 42.34 43.60 2,295,907 +0.94(+2.21%)
Mar 21, 2006 44.10 44.10 42.50 42.65 1,399,454 -1.38(-3.13%)
Mar 20, 2006 43.60 44.10 43.33 44.03 1,743,406 +0.43(+0.98%)
Mar 17, 2006 42.64 43.71 42.53 43.61 1,297,446 +0.97(+2.28%)
Mar 16, 2006 43.29 43.98 42.59 42.64 1,450,321 -0.78(-1.79%)
Mar 15, 2006 43.09 43.62 42.71 43.41 2,006,141 +0.52(+1.20%)
Mar 14, 2006 42.55 43.09 41.70 42.90 2,255,159 +0.32(+0.76%)
Mar 13, 2006 42.20 43.46 42.04 42.57 1,459,085 +1.09(+2.62%)
Mar 10, 2006 41.64 42.56 41.46 41.49 1,514,021 -0.24(-0.58%)
Mar 09, 2006 42.96 43.17 41.55 41.73 3,409,311 -1.10(-2.57%)
Mar 08, 2006 43.77 43.77 42.73 42.83 3,126,479 -1.15(-2.61%)
Mar 07, 2006 43.63 44.92 43.47 43.98 3,419,453 -0.08(-0.18%)
Mar 06, 2006 43.10 45.75 42.75 44.06 9,335,062 +4.90(+12.51%)
Mar 03, 2006 39.42 40.23 38.94 39.16 1,898,583 -0.38(-0.95%)
Mar 02, 2006 40.34 40.41 39.19 39.54 1,396,761 -0.84(-2.08%)
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.