Wynn Resorts (NQ: WYNN )

79.29 -0.89 (-1.11%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 125.71 126.40 124.17 124.97 1,277,700 -0.24(-0.19%)
Feb 26, 2015 125.45 127.84 124.77 125.21 2,116,247 -0.25(-0.20%)
Feb 25, 2015 127.59 127.59 123.62 125.45 4,128,295 -3.46(-2.69%)
Feb 24, 2015 131.75 131.79 128.79 128.92 3,160,730 -6.43(-4.75%)
Feb 23, 2015 136.10 137.18 134.09 135.35 2,647,828 -3.63(-2.61%)
Feb 20, 2015 138.79 139.00 137.03 138.98 1,050,168 -0.09(-0.06%)
Feb 19, 2015 139.21 140.08 138.04 139.07 1,004,982 +0.04(+0.03%)
Feb 18, 2015 138.47 140.36 137.62 139.02 1,462,732 +1.33(+0.97%)
Feb 17, 2015 139.19 139.63 135.78 137.69 2,064,875 -2.05(-1.47%)
Feb 13, 2015 136.36 139.74 139.74 139.74 2,455,982 +4.05(+2.99%)
Feb 12, 2015 133.19 135.93 132.11 135.69 2,950,960 +3.05(+2.30%)
Feb 11, 2015 134.45 134.63 131.99 132.64 1,284,585 -1.67(-1.25%)
Feb 10, 2015 131.34 135.81 130.95 134.31 2,711,105 +5.38(+4.18%)
Feb 09, 2015 126.57 129.91 126.38 128.93 1,483,847 +1.92(+1.51%)
Feb 06, 2015 129.22 129.31 126.44 127.01 1,686,265 -0.34(-0.27%)
Feb 05, 2015 127.24 128.71 125.45 127.35 2,022,975 +0.46(+0.36%)
Feb 04, 2015 131.59 134.53 125.23 126.90 5,521,532 -8.42(-6.22%)
Feb 03, 2015 129.96 136.30 128.62 135.31 2,741,064 +5.26(+4.05%)
Feb 02, 2015 128.73 130.09 126.31 130.05 1,394,718 +1.55(+1.21%)
Jan 30, 2015 131.05 131.43 128.24 128.49 2,001,321 -4.36(-3.28%)
Jan 29, 2015 133.91 136.55 129.92 132.85 1,633,004 -0.44(-0.33%)
Jan 28, 2015 135.88 136.14 132.69 133.30 2,004,160 -1.35(-1.01%)
Jan 27, 2015 135.31 137.00 132.97 134.65 2,003,055 -0.69(-0.51%)
Jan 26, 2015 127.53 136.10 127.53 135.34 2,978,843 +8.53(+6.73%)
Jan 23, 2015 127.27 128.08 125.78 126.81 1,110,814 -1.06(-0.83%)
Jan 22, 2015 125.18 128.23 124.84 127.87 1,622,571 +3.77(+3.04%)
Jan 21, 2015 120.66 124.99 120.66 124.10 1,849,356 +0.75(+0.61%)
Jan 20, 2015 127.64 127.66 119.95 123.35 2,906,702 -4.31(-3.37%)
Jan 16, 2015 126.20 128.42 125.39 127.66 1,102,793 -0.57(-0.45%)
Jan 15, 2015 129.75 131.14 127.88 128.23 1,224,961 -0.82(-0.64%)
Jan 14, 2015 128.32 129.69 126.29 129.06 1,587,604 -1.05(-0.81%)
Jan 13, 2015 130.47 133.34 128.63 130.11 1,874,181 +1.17(+0.91%)
Jan 12, 2015 129.43 129.84 127.54 128.94 1,424,742 -0.51(-0.40%)
Jan 09, 2015 130.32 131.68 129.15 129.45 2,544,776 +1.60(+1.25%)
Jan 08, 2015 127.72 129.43 127.14 127.85 1,934,989 +1.52(+1.20%)
Jan 07, 2015 125.25 127.85 124.41 126.33 1,694,836 +3.60(+2.94%)
Jan 06, 2015 124.63 125.36 120.95 122.73 2,285,742 -2.67(-2.13%)
Jan 05, 2015 126.56 126.95 123.19 125.40 1,953,068 -2.17(-1.70%)
Jan 02, 2015 129.05 129.61 123.46 127.57 2,566,374 -1.62(-1.26%)
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%)
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.