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 (%)
Dec 31, 2014 131.46 129.20 129.20 129.20 1,880,264 -2.12(-1.61%)
Dec 30, 2014 132.69 133.56 130.36 131.32 1,453,734 -1.56(-1.18%)
Dec 29, 2014 130.27 134.41 129.76 132.88 1,739,048 +2.28(+1.75%)
Dec 26, 2014 131.24 132.34 130.01 130.60 1,150,177 -0.46(-0.35%)
Dec 24, 2014 132.09 131.06 131.06 131.06 568,915 -0.69(-0.52%)
Dec 23, 2014 128.60 133.18 128.50 131.74 1,921,602 +3.66(+2.86%)
Dec 22, 2014 130.61 131.55 127.03 128.08 2,024,632 -2.29(-1.76%)
Dec 19, 2014 125.84 131.97 125.84 130.37 3,792,159 +4.35(+3.45%)
Dec 18, 2014 123.37 126.13 123.37 126.02 3,301,703 +5.32(+4.41%)
Dec 17, 2014 119.70 120.93 116.01 120.69 4,942,898 -1.35(-1.10%)
Dec 16, 2014 124.85 125.49 121.86 122.04 2,447,471 -4.03(-3.20%)
Dec 15, 2014 129.21 130.16 125.80 126.07 1,655,036 -2.02(-1.57%)
Dec 12, 2014 127.76 130.18 127.17 128.09 1,717,771 -1.22(-0.94%)
Dec 11, 2014 128.45 131.52 127.36 129.30 3,081,953 +1.85(+1.45%)
Dec 10, 2014 136.21 136.21 126.02 127.45 5,367,138 -8.58(-6.31%)
Dec 09, 2014 135.09 136.33 134.71 136.03 1,851,381 -0.83(-0.61%)
Dec 08, 2014 139.83 141.54 136.63 136.87 2,764,156 -5.48(-3.85%)
Dec 05, 2014 141.69 143.32 140.71 142.35 1,763,365 +0.85(+0.60%)
Dec 04, 2014 146.65 146.65 140.13 141.50 4,229,622 -5.78(-3.92%)
Dec 03, 2014 148.14 149.56 146.61 147.27 2,540,576 -4.06(-2.69%)
Dec 02, 2014 151.40 152.51 150.60 151.34 1,339,825 -0.22(-0.14%)
Dec 01, 2014 153.75 153.83 151.16 151.55 1,706,464 -3.57(-2.30%)
Nov 28, 2014 154.64 155.47 152.76 155.12 666,381 +1.35(+0.88%)
Nov 26, 2014 154.87 153.78 153.78 153.78 959,475 -0.82(-0.53%)
Nov 25, 2014 157.31 158.20 153.82 154.60 1,913,606 -1.92(-1.23%)
Nov 24, 2014 156.69 157.05 154.78 156.52 1,330,363 +0.50(+0.32%)
Nov 21, 2014 158.07 158.46 155.52 156.02 2,322,697 +1.55(+1.01%)
Nov 20, 2014 156.08 157.80 151.90 154.46 3,057,790 -1.88(-1.21%)
Nov 19, 2014 158.13 158.51 155.93 156.35 1,009,607 -1.79(-1.13%)
Nov 18, 2014 157.28 159.04 155.75 158.14 1,659,677 -0.48(-0.30%)
Nov 17, 2014 158.79 158.93 157.17 158.61 938,982 -1.18(-0.74%)
Nov 14, 2014 158.84 160.52 157.96 159.79 1,473,447 +1.18(+0.74%)
Nov 13, 2014 157.20 159.44 156.98 158.61 1,490,360 +2.03(+1.30%)
Nov 12, 2014 155.87 156.92 155.59 156.58 2,443,013 -0.05(-0.03%)
Nov 11, 2014 155.17 157.03 153.75 156.63 1,492,687 +2.14(+1.38%)
Nov 10, 2014 154.32 156.43 153.22 154.50 1,181,451 +0.62(+0.40%)
Nov 07, 2014 154.24 155.27 153.10 153.88 1,715,185 +0.84(+0.55%)
Nov 06, 2014 154.12 154.13 151.16 153.04 3,598,461 -0.88(-0.57%)
Nov 05, 2014 155.85 156.70 151.66 153.92 3,429,855 -4.73(-2.98%)
Nov 04, 2014 160.05 160.14 156.03 158.65 2,437,115 -3.64(-2.24%)
Nov 03, 2014 162.67 164.19 161.38 162.29 1,428,070 -0.43(-0.26%)
Oct 31, 2014 163.54 163.54 161.44 162.71 1,784,088 +2.02(+1.26%)
Oct 30, 2014 157.71 161.68 157.62 160.69 1,373,397 +1.47(+0.93%)
Oct 29, 2014 163.52 164.80 158.01 159.22 2,996,847 +0.58(+0.37%)
Oct 28, 2014 156.65 158.98 155.43 158.64 1,949,615 +1.35(+0.86%)
Oct 27, 2014 157.29 159.01 158.18 157.28 2,341,064 -0.90(-0.57%)
Oct 24, 2014 157.47 158.90 156.00 158.18 1,477,723 +1.05(+0.67%)
Oct 23, 2014 157.55 159.19 156.80 157.13 1,877,045 +0.92(+0.59%)
Oct 22, 2014 158.50 159.28 155.59 156.22 1,555,729 -1.86(-1.18%)
Oct 21, 2014 156.66 158.96 155.91 158.07 2,079,378 +2.51(+1.61%)
Oct 20, 2014 156.62 156.69 153.80 155.56 2,200,936 -0.68(-0.43%)
Oct 17, 2014 158.95 160.65 155.04 156.24 2,592,220 +0.33(+0.21%)
Oct 16, 2014 148.41 158.06 148.17 155.91 3,554,940 +6.64(+4.45%)
Oct 15, 2014 146.72 150.39 144.55 149.27 2,717,222 +0.40(+0.27%)
Oct 14, 2014 146.75 152.19 146.54 148.87 2,261,838 +0.34(+0.23%)
Oct 13, 2014 151.00 152.20 145.62 148.53 3,550,514 -2.80(-1.85%)
Oct 10, 2014 152.23 155.43 151.19 151.32 1,806,555 -1.16(-0.76%)
Oct 09, 2014 157.23 157.94 152.23 152.49 1,619,070 -4.47(-2.85%)
Oct 08, 2014 154.77 157.35 152.86 156.96 1,301,008 +2.58(+1.67%)
Oct 07, 2014 154.09 157.26 153.45 154.38 1,743,649 -3.01(-1.91%)
Oct 06, 2014 160.64 160.97 157.22 157.39 1,818,841 +1.29(+0.83%)
Oct 03, 2014 156.64 158.52 154.62 156.09 1,443,527 +0.45(+0.29%)
Oct 02, 2014 156.71 158.74 152.43 155.65 2,211,142 -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.