Indicators

Wynn Resorts (NQ: WYNN )

93.10 +1.45 (+1.58%)

Streaming Delayed Price Updated: 10:52 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.76	24.35	23.41	24.07	4,313,787	+0.46(+1.95%)
May 28, 2009	24.03	24.45	22.89	23.61	3,633,758	-0.03(-0.11%)
May 27, 2009	24.68	25.15	23.56	23.63	4,836,171	-1.11(-4.49%)
May 26, 2009	22.89	25.23	22.83	24.75	4,484,739	+1.46(+6.28%)
May 22, 2009	24.13	24.37	22.89	23.28	4,603,344	-0.82(-3.40%)
May 21, 2009	25.00	25.45	23.82	24.10	4,901,963	-1.34(-5.28%)
May 20, 2009	26.28	27.19	25.28	25.45	4,382,326	-0.57(-2.17%)
May 19, 2009	27.17	27.51	25.77	26.01	5,026,722	-0.88(-3.26%)
May 18, 2009	25.26	27.08	25.19	26.89	5,532,149	+2.27(+9.23%)
May 15, 2009	25.98	27.19	24.41	24.62	5,869,612	-1.00(-3.90%)
May 14, 2009	25.87	26.67	24.06	25.62	9,452,979	-0.22(-0.85%)
May 13, 2009	28.58	28.99	25.56	25.84	8,093,200	-3.51(-11.95%)
May 12, 2009	32.12	32.29	28.64	29.34	6,900,043	-2.46(-7.72%)
May 11, 2009	29.89	32.31	29.40	31.80	4,791,235	+0.97(+3.16%)
May 08, 2009	29.27	31.30	28.99	30.82	4,318,737	+2.11(+7.35%)
May 07, 2009	31.17	31.40	28.12	28.71	5,948,397	-1.89(-6.18%)
May 06, 2009	31.96	32.14	28.93	30.60	11,805,919	-1.86(-5.72%)
May 05, 2009	30.12	32.97	29.13	32.46	14,530,052	+4.66(+16.75%)
May 04, 2009	26.30	28.47	26.00	27.80	5,504,411	+2.37(+9.32%)

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.