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 (%)
Oct 30, 2015 61.32 62.53 60.65 61.93 3,332,393 +0.04(+0.07%)
Oct 29, 2015 61.08 63.15 60.34 61.88 5,177,362 +2.30(+3.86%)
Oct 28, 2015 56.90 59.70 56.04 59.58 4,240,270 +2.43(+4.24%)
Oct 27, 2015 58.58 59.81 56.77 57.16 2,990,371 -1.64(-2.79%)
Oct 26, 2015 59.69 60.10 57.95 58.79 2,498,554 -1.05(-1.76%)
Oct 23, 2015 56.63 60.26 56.41 59.85 4,942,767 +3.91(+7.00%)
Oct 22, 2015 58.05 58.61 54.24 55.93 7,156,973 -1.14(-2.00%)
Oct 21, 2015 59.44 59.58 56.95 57.08 5,786,393 -2.17(-3.66%)
Oct 20, 2015 60.91 61.87 58.65 59.25 4,541,415 -1.18(-1.95%)
Oct 19, 2015 62.78 62.85 59.46 60.42 8,405,801 -4.12(-6.38%)
Oct 16, 2015 58.92 66.66 58.74 64.54 18,112,856 -0.76(-1.17%)
Oct 15, 2015 66.97 68.39 62.80 65.30 9,569,225 +1.23(+1.92%)
Oct 14, 2015 62.57 64.50 62.45 64.07 4,364,106 +1.81(+2.92%)
Oct 13, 2015 62.77 64.42 61.66 62.26 5,993,161 -0.78(-1.24%)
Oct 12, 2015 66.13 67.57 62.72 63.03 6,975,716 -3.72(-5.57%)
Oct 09, 2015 66.40 67.51 64.81 66.75 7,799,345 -0.45(-0.67%)
Oct 08, 2015 63.31 67.71 62.68 67.20 8,829,929 +3.47(+5.45%)
Oct 07, 2015 61.11 65.02 61.08 63.73 11,809,770 +3.67(+6.10%)
Oct 06, 2015 57.17 60.48 57.12 60.07 9,545,858 +2.62(+4.56%)
Oct 05, 2015 56.48 59.48 53.61 57.45 14,341,404 +1.21(+2.16%)
Oct 02, 2015 48.93 56.45 48.47 56.24 17,116,722 +10.46(+22.84%)
Oct 01, 2015 47.30 47.66 45.12 45.78 5,359,683 -1.25(-2.65%)
Sep 30, 2015 48.20 48.23 46.48 47.03 4,817,739 -0.09(-0.19%)
Sep 29, 2015 47.33 48.77 46.27 47.12 7,027,908 -1.06(-2.20%)
Sep 28, 2015 51.29 51.30 48.13 48.18 5,330,602 -3.37(-6.54%)
Sep 25, 2015 53.76 53.79 51.46 51.55 5,566,888 -1.42(-2.67%)
Sep 24, 2015 53.03 54.71 52.90 52.97 5,979,044 -0.36(-0.68%)
Sep 23, 2015 56.03 56.04 53.17 53.33 6,170,801 -3.27(-5.77%)
Sep 22, 2015 57.55 57.66 56.54 56.60 4,248,698 -2.33(-3.95%)
Sep 21, 2015 60.88 61.05 58.71 58.93 3,295,668 -1.66(-2.75%)
Sep 18, 2015 61.62 62.02 60.30 60.59 4,268,254 -1.62(-2.60%)
Sep 17, 2015 64.92 65.06 61.97 62.21 4,336,595 -3.11(-4.76%)
Sep 16, 2015 62.65 66.49 62.46 65.32 4,377,057 +3.04(+4.88%)
Sep 15, 2015 60.15 62.37 60.09 62.28 2,796,641 +1.66(+2.75%)
Sep 14, 2015 59.76 60.78 59.07 60.62 3,418,207 +0.66(+1.11%)
Sep 11, 2015 61.62 62.61 59.53 59.95 5,230,464 -1.73(-2.80%)
Sep 10, 2015 63.70 63.79 60.30 61.68 8,808,696 -2.98(-4.61%)
Sep 09, 2015 67.26 67.95 64.63 64.66 4,090,647 -1.60(-2.42%)
Sep 08, 2015 65.99 67.71 65.80 66.27 4,525,076 +1.58(+2.44%)
Sep 04, 2015 64.08 64.69 64.69 64.69 3,484,522 -0.66(-1.02%)
Sep 03, 2015 63.65 65.66 63.65 65.35 3,307,264 +1.23(+1.92%)
Sep 02, 2015 64.93 65.07 62.81 64.12 5,209,574 +1.27(+2.03%)
Sep 01, 2015 64.54 65.19 62.42 62.85 4,413,349 -3.59(-5.41%)
Aug 31, 2015 68.37 68.77 66.33 66.44 3,233,141 -2.79(-4.03%)
Aug 28, 2015 68.77 70.23 68.20 69.23 2,465,864 -0.28(-0.41%)
Aug 27, 2015 67.42 69.92 67.00 69.51 3,837,487 +3.74(+5.69%)
Aug 26, 2015 68.71 68.75 63.08 65.77 5,258,423 -1.26(-1.88%)
Aug 25, 2015 70.21 70.48 66.93 67.03 3,875,596 -0.68(-1.01%)
Aug 24, 2015 66.40 72.03 64.41 67.71 6,730,895 -4.68(-6.47%)
Aug 21, 2015 74.01 75.01 72.00 72.39 4,282,734 -3.37(-4.45%)
Aug 20, 2015 78.79 79.68 75.69 75.77 2,861,028 -4.13(-5.17%)
Aug 19, 2015 80.00 80.69 78.95 79.90 2,532,219 -0.58(-0.72%)
Aug 18, 2015 81.13 81.45 80.01 80.48 2,023,132 -0.89(-1.10%)
Aug 17, 2015 81.45 82.76 80.48 81.37 2,789,201 -0.23(-0.28%)
Aug 14, 2015 83.80 84.51 81.48 81.60 2,460,830 -2.17(-2.59%)
Aug 13, 2015 86.39 86.96 83.74 83.77 2,518,309 -2.51(-2.90%)
Aug 12, 2015 86.07 86.62 83.33 86.27 3,118,380 -1.84(-2.09%)
Aug 11, 2015 90.30 90.42 87.30 88.12 3,014,795 -3.96(-4.30%)
Aug 10, 2015 92.84 92.95 90.95 92.07 2,671,609 +0.76(+0.83%)
Aug 07, 2015 88.91 91.87 88.90 91.31 2,222,795 +2.60(+2.93%)
Aug 06, 2015 88.73 90.39 88.08 88.71 2,064,267 -0.50(-0.56%)
Aug 05, 2015 88.98 91.36 88.80 89.21 2,017,706 +0.85(+0.97%)
Aug 04, 2015 89.06 90.11 87.50 88.36 2,064,435 -0.44(-0.50%)
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.