Wynn Resorts Ltd (NQ: WYNN)
138.97 USD  -1.55 (-1.10%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 16, 2014 144.49 140.31 140.52 2,125,617 -4.64(-3.20%)
Dec 15, 2014 148.77 149.87 144.85 145.16 1,437,391 -2.32(-1.57%)
Dec 12, 2014 147.10 149.89 146.42 147.48 1,491,876 -1.40(-0.94%)
Dec 11, 2014 147.90 151.43 146.65 148.88 2,676,661 +2.13(+1.45%)
Dec 10, 2014 156.83 156.83 145.10 146.75 4,661,333 -9.88(-6.31%)
Dec 09, 2014 155.54 156.97 155.11 156.63 1,607,916 -0.96(-0.61%)
Dec 08, 2014 161.00 162.97 157.32 157.59 2,400,656 -6.31(-3.85%)
Dec 05, 2014 163.15 165.02 162.01 163.90 1,531,474 +0.98(+0.60%)
Dec 04, 2014 168.85 168.86 161.35 162.92 3,673,406 -6.65(-3.92%)
Dec 03, 2014 170.57 172.21 168.81 169.57 2,206,478 -4.68(-2.69%)
Dec 02, 2014 174.32 175.60 173.40 174.25 1,163,632 -0.25(-0.14%)
Dec 01, 2014 177.03 177.12 174.05 174.50 1,482,056 -4.11(-2.30%)
Nov 28, 2014 178.06 179.01 175.89 178.61 578,749 +1.55(+0.88%)
Nov 26, 2014 177.06 177.06 177.06 0 -0.95(-0.53%)
Nov 25, 2014 181.13 182.15 177.11 178.01 1,661,958 -2.21(-1.23%)
Nov 24, 2014 180.42 180.83 178.22 180.22 1,155,414 +0.58(+0.32%)
Nov 21, 2014 182.00 182.45 179.07 179.64 2,017,251 +1.79(+1.01%)
Nov 20, 2014 179.71 181.69 174.90 177.85 2,655,676 -2.17(-1.21%)
Nov 19, 2014 182.07 182.51 179.54 180.02 876,839 -2.06(-1.13%)
Nov 18, 2014 181.10 183.12 179.33 182.08 1,441,422 -0.55(-0.30%)
Nov 17, 2014 182.83 182.99 180.97 182.63 815,502 -1.36(-0.74%)
Nov 14, 2014 182.89 184.83 181.88 183.99 1,279,682 +1.36(+0.74%)
Nov 13, 2014 181.00 183.59 180.75 182.63 1,294,371 +2.34(+1.30%)
Nov 12, 2014 179.47 180.68 179.15 180.29 2,121,745 -0.06(-0.03%)
Nov 11, 2014 178.67 180.81 177.03 180.35 1,296,392 +2.46(+1.38%)
Nov 10, 2014 177.69 180.11 176.42 177.89 1,026,085 +0.71(+0.40%)
Nov 07, 2014 177.59 178.78 176.28 177.18 1,489,630 -1.53(-0.86%)
Nov 06, 2014 179.98 179.99 176.52 178.71 3,081,526 -1.03(-0.57%)
Nov 05, 2014 182.00 182.99 177.10 179.74 2,937,141 -5.52(-2.98%)
Nov 04, 2014 186.90 187.00 182.21 185.26 2,087,013 -4.25(-2.24%)
Nov 03, 2014 189.96 191.73 188.45 189.51 1,222,922 -0.50(-0.26%)
Oct 31, 2014 190.98 190.98 188.52 190.01 1,527,796 +2.36(+1.26%)
Oct 30, 2014 184.17 188.80 184.06 187.65 1,176,103 +1.72(+0.93%)
Oct 29, 2014 190.95 192.45 184.52 185.93 2,566,337 +0.68(+0.37%)
Oct 28, 2014 182.93 185.65 181.50 185.25 1,669,544 +1.58(+0.86%)
Oct 27, 2014 183.68 185.69 184.72 183.67 2,004,760 -1.05(-0.57%)
Oct 24, 2014 183.88 185.55 182.17 184.72 1,265,442 +1.23(+0.67%)
Oct 23, 2014 183.98 185.90 183.10 183.49 1,607,399 +1.07(+0.59%)
Oct 22, 2014 181.70 182.42 1,332,242 -2.17(-1.18%)
Oct 21, 2014 182.94 185.62 182.07 184.59 1,780,666 +2.93(+1.61%)
Oct 20, 2014 182.89 182.97 179.60 181.66 1,884,762 -0.79(-0.43%)
Oct 17, 2014 187.60 181.05 182.45 2,219,836 +0.38(+0.21%)
Oct 16, 2014 173.31 184.58 173.03 182.07 3,044,257 +7.76(+4.45%)
Oct 15, 2014 171.33 175.62 168.80 174.31 2,326,881 +0.47(+0.27%)
Oct 14, 2014 171.37 177.71 171.12 173.84 1,936,915 +0.40(+0.23%)
Oct 13, 2014 176.33 177.73 170.05 173.44 3,040,467 -3.27(-1.85%)
Oct 10, 2014 177.77 181.50 176.55 176.71 1,547,036 -1.36(-0.76%)
Oct 09, 2014 183.61 184.44 177.77 178.07 1,386,484 -5.22(-2.85%)
Oct 08, 2014 180.73 183.75 178.50 183.29 1,114,113 +3.01(+1.67%)
Oct 07, 2014 179.94 183.64 179.19 180.28 1,493,166 -3.51(-1.91%)
Oct 06, 2014 187.59 187.98 183.59 183.79 1,557,557 +1.51(+0.83%)
Oct 03, 2014 182.92 185.11 180.56 182.28 1,236,158 +0.52(+0.29%)
Oct 02, 2014 183.00 185.37 178.00 181.76 1,893,502 -0.54(-0.30%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here