Wynn Resorts (NQ: WYNN )

102.23 +0.44 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 140.29 141.61 139.53 140.31 0 +0.26(+0.19%)
Nov 27, 2013 138.88 140.79 138.30 140.04 0 +1.32(+0.95%)
Nov 26, 2013 138.49 139.43 137.88 138.72 640,728 +0.28(+0.20%)
Nov 25, 2013 138.00 139.24 137.79 138.44 754,958 +1.03(+0.75%)
Nov 22, 2013 138.36 138.74 136.29 137.41 0 -0.91(-0.66%)
Nov 21, 2013 135.31 139.57 134.76 138.32 3,402,182 +4.35(+3.25%)
Nov 20, 2013 135.74 136.15 133.21 133.98 922,246 -0.69(-0.51%)
Nov 19, 2013 138.04 138.56 133.77 134.66 1,643,215 -3.71(-2.68%)
Nov 18, 2013 139.19 140.96 137.88 138.38 1,068,586 +0.17(+0.12%)
Nov 15, 2013 139.97 140.92 137.55 138.21 0 -1.76(-1.26%)
Nov 14, 2013 141.31 141.46 139.34 139.97 857,303 +0.94(+0.68%)
Nov 12, 2013 136.90 139.25 136.55 139.03 3,364,729 +1.95(+1.42%)
Nov 11, 2013 136.21 138.03 135.35 137.08 873,123 +1.10(+0.81%)
Nov 08, 2013 132.78 136.42 132.78 135.98 0 +3.49(+2.63%)
Nov 07, 2013 137.09 137.34 132.38 132.49 3,157,164 -4.05(-2.96%)
Nov 06, 2013 138.51 138.62 135.74 136.54 1,529,195 -0.68(-0.50%)
Nov 05, 2013 137.05 138.20 136.67 137.22 1,308,504 -0.24(-0.18%)
Nov 04, 2013 138.61 139.02 136.99 137.46 1,253,797 -1.00(-0.72%)
Nov 01, 2013 137.85 138.66 137.40 138.46 0 +1.20(+0.87%)
Oct 31, 2013 139.19 139.97 136.75 137.26 1,278,836 -2.72(-1.95%)
Oct 30, 2013 140.35 141.98 138.71 139.99 1,112,952 +0.62(+0.44%)
Oct 29, 2013 139.44 139.44 137.68 139.37 897,103 +0.33(+0.24%)
Oct 28, 2013 138.77 139.43 136.64 139.04 1,423,960 +0.18(+0.13%)
Oct 25, 2013 138.75 139.46 135.24 138.85 0 -3.86(-2.70%)
Oct 24, 2013 138.51 143.02 137.80 142.71 1,812,914 +5.28(+3.84%)
Oct 23, 2013 140.09 140.51 137.21 137.43 1,777,406 -2.91(-2.08%)
Oct 22, 2013 142.95 143.15 138.96 140.35 2,088,216 -2.59(-1.81%)
Oct 21, 2013 142.36 143.12 141.70 142.94 1,100,657 +1.00(+0.70%)
Oct 18, 2013 141.36 142.63 140.48 141.94 1,220,088 +2.03(+1.45%)
Oct 17, 2013 139.04 140.22 137.97 139.91 1,195,771 +0.73(+0.52%)
Oct 16, 2013 138.87 141.01 138.18 139.19 1,205,988 +1.14(+0.83%)
Oct 15, 2013 138.51 140.49 137.22 138.04 2,067,817 +0.04(+0.03%)
Oct 14, 2013 136.85 138.55 135.95 138.00 1,068,226 +0.45(+0.32%)
Oct 11, 2013 134.01 137.70 134.01 137.56 0 +3.52(+2.62%)
Oct 10, 2013 131.28 135.12 131.28 134.04 1,593,462 +3.81(+2.93%)
Oct 09, 2013 130.77 131.23 128.61 130.23 1,585,400 +0.43(+0.33%)
Oct 08, 2013 131.84 133.36 129.45 129.80 1,856,986 -1.51(-1.15%)
Oct 07, 2013 131.30 132.59 130.56 131.31 1,331,178 -0.94(-0.71%)
Oct 04, 2013 131.37 132.97 131.12 132.25 0 -0.40(-0.30%)
Oct 03, 2013 133.55 134.03 131.37 132.65 2,637,305 -0.57(-0.43%)
Oct 02, 2013 131.51 133.44 131.14 133.22 1,137,635 +1.06(+0.80%)
Oct 01, 2013 130.29 132.22 130.24 132.16 2,028,736 +1.70(+1.30%)
Sep 30, 2013 129.15 131.18 128.29 130.46 1,301,081 +0.01(+0.01%)
Sep 27, 2013 131.29 131.47 129.88 130.45 0 -1.44(-1.09%)
Sep 26, 2013 130.46 131.98 130.37 131.89 1,333,025 +1.76(+1.35%)
Sep 25, 2013 129.39 130.56 128.49 130.13 1,949,073 +1.23(+0.96%)
Sep 24, 2013 127.62 130.03 127.44 128.90 839,086 +0.90(+0.70%)
Sep 23, 2013 128.01 128.50 127.32 128.00 1,012,645 -0.16(-0.12%)
Sep 20, 2013 127.96 128.69 127.04 128.16 0 +0.55(+0.43%)
Sep 19, 2013 126.98 127.97 126.16 127.61 0 +1.26(+1.00%)
Sep 18, 2013 124.18 126.71 123.91 126.34 0 +1.87(+1.50%)
Sep 17, 2013 124.20 125.66 124.10 124.47 0 +0.64(+0.52%)
Sep 16, 2013 125.51 125.39 123.61 123.83 0 -0.30(-0.25%)
Sep 13, 2013 123.93 124.51 122.94 124.13 0 +0.58(+0.47%)
Sep 12, 2013 124.88 124.88 122.80 123.56 658,205 -1.01(-0.81%)
Sep 11, 2013 123.63 124.83 122.90 124.56 0 +1.35(+1.09%)
Sep 10, 2013 120.93 123.76 120.77 123.22 1,649,738 +3.21(+2.68%)
Sep 09, 2013 118.41 120.84 118.34 120.00 1,232,148 +1.58(+1.34%)
Sep 06, 2013 118.67 119.03 116.60 118.42 0 +0.61(+0.52%)
Sep 05, 2013 116.91 118.35 116.61 117.81 846,822 +1.08(+0.93%)
Sep 04, 2013 116.83 117.55 116.00 116.73 1,706,145 -0.25(-0.21%)
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.