Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wynn Resorts (NQ: WYNN )

96.79 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 86.19 88.31 79.08 81.46 13,337,340 -7.40(-8.33%)
Sep 29, 2011 98.07 98.73 85.24 88.87 11,317,135 -7.04(-7.34%)
Sep 28, 2011 100.13 101.20 95.67 95.91 3,381,289 -3.21(-3.24%)
Sep 27, 2011 99.26 102.23 98.51 99.12 4,216,680 +2.29(+2.37%)
Sep 26, 2011 99.39 99.43 90.68 96.82 7,298,192 -1.34(-1.36%)
Sep 23, 2011 98.02 100.96 97.72 98.16 3,555,265 -0.25(-0.25%)
Sep 22, 2011 99.41 101.58 95.29 98.41 6,290,554 -5.80(-5.56%)
Sep 21, 2011 109.58 110.77 104.10 104.20 4,151,417 -4.25(-3.92%)
Sep 20, 2011 112.61 114.20 108.10 108.45 4,655,267 -3.61(-3.22%)
Sep 19, 2011 106.14 113.00 104.66 112.06 4,653,964 +4.38(+4.07%)
Sep 16, 2011 106.60 108.07 105.30 107.68 4,728,832 +1.78(+1.68%)
Sep 15, 2011 106.22 106.81 102.74 105.90 4,057,375 +0.68(+0.65%)
Sep 14, 2011 107.20 107.89 104.57 105.22 3,618,800 -1.44(-1.35%)
Sep 13, 2011 107.33 107.41 104.44 106.67 3,471,407 -0.73(-0.68%)
Sep 12, 2011 105.66 109.63 104.26 107.40 4,862,607 +2.33(+2.22%)
Sep 09, 2011 106.96 108.18 103.95 105.07 2,331,784 -2.86(-2.65%)
Sep 08, 2011 107.31 109.94 106.36 107.93 2,858,991 -0.13(-0.12%)
Sep 07, 2011 108.62 108.72 106.64 108.06 2,336,952 +2.66(+2.52%)
Sep 06, 2011 101.52 105.76 100.73 105.39 2,615,234 +0.70(+0.67%)
Sep 02, 2011 105.61 106.02 103.36 104.69 2,754,388 -3.48(-3.22%)
Sep 01, 2011 110.36 111.62 107.51 108.18 3,084,149 -1.34(-1.23%)
Aug 31, 2011 109.72 110.75 108.23 109.52 4,073,974 +0.86(+0.80%)
Aug 30, 2011 103.61 109.34 103.11 108.66 4,576,099 +4.52(+4.34%)
Aug 29, 2011 100.95 104.15 100.39 104.13 2,291,230 +4.79(+4.82%)
Aug 26, 2011 96.28 100.00 95.35 99.34 2,454,410 +2.23(+2.30%)
Aug 25, 2011 99.31 100.13 96.48 97.11 3,040,502 -1.90(-1.92%)
Aug 24, 2011 97.32 99.96 95.86 99.01 3,444,332 +1.22(+1.25%)
Aug 23, 2011 92.69 97.86 91.36 97.78 3,370,633 +5.78(+6.28%)
Aug 22, 2011 95.69 96.18 91.56 92.01 3,515,280 -0.96(-1.04%)
Aug 19, 2011 93.63 98.27 92.12 92.97 4,796,376 -3.30(-3.43%)
Aug 18, 2011 100.79 101.16 94.92 96.27 5,749,958 -8.21(-7.86%)
Aug 17, 2011 104.54 106.46 103.12 104.48 4,065,050 +0.51(+0.49%)
Aug 16, 2011 104.50 105.76 101.85 103.97 2,943,662 -1.57(-1.49%)
Aug 15, 2011 103.61 105.93 102.87 105.54 3,017,231 +2.68(+2.60%)
Aug 12, 2011 102.80 103.86 100.08 102.87 4,152,816 +3.11(+3.12%)
Aug 11, 2011 96.77 101.30 93.62 99.75 4,535,401 +4.42(+4.63%)
Aug 10, 2011 96.00 100.43 94.21 95.34 5,932,794 -3.54(-3.58%)
Aug 09, 2011 94.64 99.04 88.55 98.87 6,666,236 +9.04(+10.06%)
Aug 08, 2011 95.14 97.40 87.56 89.84 6,358,544 -9.20(-9.29%)
Aug 05, 2011 101.73 102.16 94.05 99.04 6,201,936 -0.82(-0.82%)
Aug 04, 2011 105.51 106.18 99.81 99.86 4,777,107 -7.56(-7.04%)
Aug 03, 2011 104.03 107.58 101.16 107.42 4,634,359 +3.48(+3.35%)
Aug 02, 2011 108.71 109.78 103.67 103.94 3,819,369 -5.22(-4.79%)
Aug 01, 2011 111.66 112.03 107.99 109.16 3,596,167 +0.38(+0.34%)
Jul 29, 2011 108.54 109.90 105.95 108.78 3,586,404 -1.24(-1.13%)
Jul 28, 2011 112.67 113.13 109.73 110.02 3,420,927 -2.65(-2.35%)
Jul 27, 2011 116.25 116.52 111.91 112.67 2,728,990 -3.51(-3.02%)
Jul 26, 2011 116.43 116.74 115.48 116.18 1,218,858 +0.01(+0.01%)
Jul 25, 2011 115.55 116.44 115.25 116.17 1,528,362 -0.44(-0.38%)
Jul 22, 2011 117.37 117.78 115.05 116.62 2,783,761 +1.05(+0.91%)
Jul 21, 2011 113.84 116.09 113.11 115.57 2,598,710 +2.53(+2.24%)
Jul 20, 2011 115.10 115.16 111.28 113.04 3,075,192 -1.48(-1.29%)
Jul 19, 2011 119.37 121.79 113.42 114.52 8,270,669 -1.85(-1.59%)
Jul 18, 2011 115.07 116.66 114.17 116.36 4,665,448 +1.60(+1.40%)
Jul 15, 2011 113.14 114.82 111.61 114.76 2,599,332 +2.71(+2.42%)
Jul 14, 2011 110.83 112.71 110.47 112.05 2,581,451 +1.72(+1.55%)
Jul 13, 2011 111.96 112.75 109.99 110.34 2,422,310 -0.37(-0.33%)
Jul 12, 2011 110.93 112.56 110.32 110.70 2,465,627 +0.04(+0.04%)
Jul 11, 2011 112.33 113.34 110.06 110.66 2,842,609 -3.06(-2.69%)
Jul 08, 2011 109.70 114.14 109.15 113.73 3,111,153 +2.58(+2.32%)
Jul 07, 2011 109.48 112.33 109.48 111.14 2,733,582 +2.96(+2.74%)
Jul 06, 2011 106.56 108.79 106.00 108.18 2,536,725 +1.50(+1.41%)
Jul 05, 2011 105.77 106.87 104.73 106.68 2,194,428 +1.12(+1.06%)
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.