Wynn Resorts (NQ: WYNN )

78.78 -1.22 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 131.47 129.20 129.20 129.20 1,880,170 -2.12(-1.61%)
Dec 30, 2014 132.69 133.56 130.37 131.32 1,453,661 -1.56(-1.18%)
Dec 29, 2014 130.28 134.41 129.77 132.89 1,738,961 +2.28(+1.75%)
Dec 26, 2014 131.25 132.35 130.02 130.60 1,150,119 -0.46(-0.35%)
Dec 24, 2014 132.10 131.06 131.06 131.06 568,886 -0.69(-0.52%)
Dec 23, 2014 128.60 133.19 128.51 131.75 1,921,506 +3.66(+2.86%)
Dec 22, 2014 130.62 131.56 127.04 128.09 2,024,531 -2.29(-1.75%)
Dec 19, 2014 125.85 131.97 125.85 130.38 3,791,970 +4.35(+3.45%)
Dec 18, 2014 123.38 126.14 123.38 126.03 3,301,538 +5.32(+4.41%)
Dec 17, 2014 119.70 120.94 116.02 120.70 4,942,652 -1.35(-1.10%)
Dec 16, 2014 124.85 125.50 121.86 122.05 2,447,349 -4.03(-3.20%)
Dec 15, 2014 129.21 130.17 125.81 126.08 1,654,953 -2.02(-1.57%)
Dec 12, 2014 127.76 130.19 127.17 128.09 1,717,685 -1.22(-0.94%)
Dec 11, 2014 128.46 131.52 127.37 129.31 3,081,799 +1.85(+1.45%)
Dec 10, 2014 136.21 136.21 126.03 127.46 5,366,870 -8.58(-6.31%)
Dec 09, 2014 135.09 136.33 134.72 136.04 1,851,289 -0.83(-0.61%)
Dec 08, 2014 139.84 141.55 136.64 136.87 2,764,018 -5.48(-3.85%)
Dec 05, 2014 141.70 143.33 140.71 142.35 1,763,277 +0.85(+0.60%)
Dec 04, 2014 146.65 146.66 140.14 141.50 4,229,411 -5.78(-3.92%)
Dec 03, 2014 148.15 149.57 146.62 147.28 2,540,449 -4.06(-2.69%)
Dec 02, 2014 151.40 152.51 150.60 151.34 1,339,758 -0.22(-0.14%)
Dec 01, 2014 153.76 153.84 151.17 151.56 1,706,379 -3.57(-2.30%)
Nov 28, 2014 154.65 155.48 152.77 155.13 666,348 +1.35(+0.88%)
Nov 26, 2014 154.88 153.78 153.78 153.78 959,427 -0.83(-0.53%)
Nov 25, 2014 157.32 158.20 153.83 154.61 1,913,511 -1.92(-1.23%)
Nov 24, 2014 156.70 157.06 154.79 156.53 1,330,297 +0.50(+0.32%)
Nov 21, 2014 158.07 158.47 155.53 156.02 2,322,581 +1.55(+1.01%)
Nov 20, 2014 156.09 157.81 151.91 154.47 3,057,638 -1.88(-1.20%)
Nov 19, 2014 158.13 158.52 155.94 156.35 1,009,557 -1.79(-1.13%)
Nov 18, 2014 157.29 159.05 155.75 158.14 1,659,595 -0.48(-0.30%)
Nov 17, 2014 158.79 158.93 157.18 158.62 938,936 -1.18(-0.74%)
Nov 14, 2014 158.85 160.53 157.97 159.80 1,473,374 +1.18(+0.74%)
Nov 13, 2014 157.21 159.45 156.99 158.62 1,490,286 +2.03(+1.30%)
Nov 12, 2014 155.88 156.93 155.60 156.59 2,442,891 -0.05(-0.03%)
Nov 11, 2014 155.18 157.04 153.76 156.64 1,492,613 +2.14(+1.38%)
Nov 10, 2014 154.33 156.43 153.23 154.50 1,181,392 +0.62(+0.40%)
Nov 07, 2014 154.24 155.28 153.11 153.89 1,715,099 +0.84(+0.55%)
Nov 06, 2014 154.13 154.14 151.17 153.04 3,598,281 -0.88(-0.57%)
Nov 05, 2014 155.86 156.71 151.67 153.93 3,429,684 -4.73(-2.98%)
Nov 04, 2014 160.06 160.15 156.04 158.65 2,436,994 -3.64(-2.24%)
Nov 03, 2014 162.68 164.19 161.39 162.29 1,427,999 -0.43(-0.26%)
Oct 31, 2014 163.55 163.55 161.45 162.72 1,783,999 +2.02(+1.26%)
Oct 30, 2014 157.72 161.69 157.63 160.70 1,373,329 +1.47(+0.93%)
Oct 29, 2014 163.53 164.81 158.02 159.23 2,996,698 +0.58(+0.37%)
Oct 28, 2014 156.66 158.99 155.43 158.65 1,949,517 +1.35(+0.86%)
Oct 27, 2014 157.30 159.02 158.19 157.29 2,340,947 -0.90(-0.57%)
Oct 24, 2014 157.47 158.90 156.01 158.19 1,477,650 +1.05(+0.67%)
Oct 23, 2014 157.56 159.20 156.81 157.14 1,876,951 +0.92(+0.59%)
Oct 22, 2014 158.51 159.29 155.60 156.22 1,555,652 -1.86(-1.18%)
Oct 21, 2014 156.67 158.96 155.92 158.08 2,079,274 +2.51(+1.61%)
Oct 20, 2014 156.62 156.69 153.81 155.57 2,200,826 -0.68(-0.43%)
Oct 17, 2014 158.95 160.66 155.05 156.25 2,592,090 +0.32(+0.21%)
Oct 16, 2014 148.42 158.07 148.18 155.92 3,554,762 +6.65(+4.45%)
Oct 15, 2014 146.72 150.40 144.56 149.28 2,717,086 +0.40(+0.27%)
Oct 14, 2014 146.76 152.19 146.54 148.88 2,261,725 +0.34(+0.23%)
Oct 13, 2014 151.01 152.21 145.63 148.53 3,550,337 -2.80(-1.85%)
Oct 10, 2014 152.24 155.43 151.19 151.33 1,806,465 -1.17(-0.76%)
Oct 09, 2014 157.24 157.95 152.24 152.50 1,618,990 -4.47(-2.85%)
Oct 08, 2014 154.78 157.36 152.87 156.97 1,300,943 +2.58(+1.67%)
Oct 07, 2014 154.10 157.27 153.46 154.39 1,743,562 -3.01(-1.91%)
Oct 06, 2014 160.65 160.98 157.22 157.40 1,818,751 +1.29(+0.83%)
Oct 03, 2014 156.65 158.53 154.63 156.10 1,443,455 +0.44(+0.29%)
Oct 02, 2014 156.72 158.75 152.44 155.66 2,211,032 -0.46(-0.30%)
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.