Wynn Resorts Ltd (NQ: WYNN)
128.83 USD  UNCHANGED
Official Closing Price  /  Updated: 8:09 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2015 130.55 131.01 128.55 128.83 1,355,730 -1.26(-0.97%)
Apr 24, 2015 129.39 131.30 128.90 130.09 1,219,496 +2.01(+1.57%)
Apr 23, 2015 126.92 129.55 126.15 128.08 1,353,327 -0.98(-0.76%)
Apr 22, 2015 127.43 129.93 125.71 129.07 1,585,527 +2.30(+1.81%)
Apr 21, 2015 129.49 129.55 126.40 126.77 1,419,086 -2.18(-1.69%)
Apr 20, 2015 126.82 130.14 126.53 128.95 1,645,138 +3.45(+2.75%)
Apr 17, 2015 126.10 128.19 124.51 125.50 1,533,479 -1.85(-1.45%)
Apr 16, 2015 130.06 130.87 127.20 127.35 1,337,095 -2.67(-2.05%)
Apr 15, 2015 126.99 130.26 125.60 130.02 2,204,407 +2.49(+1.95%)
Apr 14, 2015 130.59 131.28 126.69 127.53 3,139,534 -6.07(-4.54%)
Apr 13, 2015 135.00 135.49 133.34 133.60 1,983,725 -2.42(-1.78%)
Apr 10, 2015 136.20 136.35 133.34 136.02 1,774,363 -0.61(-0.45%)
Apr 09, 2015 132.37 136.93 132.05 136.63 2,568,935 +7.35(+5.69%)
Apr 08, 2015 129.85 131.56 127.84 129.28 1,666,614 +1.40(+1.09%)
Apr 07, 2015 130.73 131.59 127.88 127.88 1,612,389 -2.84(-2.17%)
Apr 06, 2015 127.94 132.04 127.42 130.72 2,053,647 +1.32(+1.02%)
Apr 02, 2015 129.40 129.40 129.40 0 +3.87(+3.08%)
Apr 01, 2015 126.11 127.05 123.69 125.53 1,711,474 -0.35(-0.28%)
Mar 31, 2015 126.62 129.84 125.80 125.88 1,361,667 -1.58(-1.24%)
Mar 30, 2015 126.71 128.16 125.67 127.46 1,160,384 +1.21(+0.96%)
Mar 27, 2015 127.00 127.04 125.83 126.25 976,515 -0.61(-0.48%)
Mar 26, 2015 127.89 128.53 126.25 126.86 1,909,030 -2.36(-1.83%)
Mar 25, 2015 130.01 130.04 127.56 129.22 1,573,743 -0.28(-0.22%)
Mar 24, 2015 132.12 132.26 128.94 129.50 2,202,568 -2.54(-1.92%)
Mar 23, 2015 129.67 136.36 127.61 132.04 3,274,751 +2.06(+1.58%)
Mar 20, 2015 131.78 133.25 129.73 129.98 2,420,936 -0.13(-0.10%)
Mar 19, 2015 125.01 130.40 124.48 130.11 3,584,025 +7.19(+5.85%)
Mar 18, 2015 123.64 124.14 121.53 122.92 4,751,469 -1.66(-1.33%)
Mar 17, 2015 126.00 127.95 124.41 124.58 2,490,229 -1.06(-0.85%)
Mar 16, 2015 125.09 127.46 122.50 125.64 4,333,196 -1.43(-1.12%)
Mar 13, 2015 125.39 128.14 124.41 127.07 2,613,215 +0.75(+0.59%)
Mar 12, 2015 127.92 129.63 125.12 126.32 2,443,554 -0.31(-0.24%)
Mar 11, 2015 129.48 129.81 126.18 126.62 3,130,658 -2.88(-2.23%)
Mar 10, 2015 130.96 132.46 129.48 129.51 3,689,115 -3.33(-2.51%)
Mar 09, 2015 135.50 136.17 131.63 132.84 5,406,834 -4.16(-3.04%)
Mar 06, 2015 136.03 137.00 2,851,622 -2.00(-1.44%)
Mar 05, 2015 138.26 139.25 136.76 139.00 2,098,307 +0.18(+0.13%)
Mar 04, 2015 139.00 135.45 138.82 2,826,886 -1.26(-0.90%)
Mar 03, 2015 139.61 140.07 2,146,528 -2.36(-1.66%)
Mar 02, 2015 142.50 145.40 142.31 142.43 1,431,541 -0.07(-0.05%)
Feb 27, 2015 143.34 144.13 141.59 142.50 1,120,545 -0.27(-0.19%)
Feb 26, 2015 142.77 1,855,952 -0.28(-0.20%)
Feb 25, 2015 145.48 145.48 140.96 143.05 3,620,520 -3.95(-2.69%)
Feb 24, 2015 150.23 150.27 146.85 147.00 2,771,965 -7.33(-4.75%)
Feb 23, 2015 155.19 156.42 152.90 154.33 2,322,149 -4.14(-2.61%)
Feb 20, 2015 158.26 158.49 156.25 158.47 920,999 -0.10(-0.06%)
Feb 19, 2015 158.73 159.73 157.40 158.57 881,371 +0.05(+0.03%)
Feb 18, 2015 157.89 160.05 156.92 158.52 1,282,818 +1.52(+0.97%)
Feb 17, 2015 158.71 159.21 154.82 157.00 1,810,898 -2.34(-1.47%)
Feb 13, 2015 159.34 159.34 159.34 0 +4.62(+2.99%)
Feb 12, 2015 151.87 154.99 150.64 154.72 2,587,996 +3.48(+2.30%)
Feb 11, 2015 153.31 153.51 150.50 151.24 1,126,583 -3.41(-2.20%)
Feb 10, 2015 151.23 156.38 150.78 154.65 2,354,582 +6.20(+4.18%)
Feb 09, 2015 145.73 149.58 145.51 148.45 1,288,714 +2.21(+1.51%)
Feb 06, 2015 148.79 148.89 145.59 146.24 1,464,513 -0.39(-0.27%)
Feb 05, 2015 146.51 148.20 144.45 146.63 1,756,944 +0.52(+0.36%)
Feb 04, 2015 151.51 154.90 144.19 146.11 4,795,423 -9.69(-6.22%)
Feb 03, 2015 149.64 156.94 148.10 155.80 2,380,601 +6.06(+4.05%)
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