Wynn Resorts (NQ: WYNN )

84.13 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 109.24 109.80 108.06 108.48 0 +0.05(+0.04%)
Jul 30, 2013 107.97 109.47 107.48 108.43 0 +1.47(+1.37%)
Jul 29, 2013 105.04 108.38 104.95 106.97 0 +0.24(+0.22%)
Jul 26, 2013 104.72 106.93 104.72 106.73 0 +0.67(+0.63%)
Jul 25, 2013 106.84 107.29 104.64 106.06 0 -0.79(-0.74%)
Jul 24, 2013 108.12 108.20 106.24 106.85 0 -0.32(-0.30%)
Jul 23, 2013 108.52 108.86 107.10 107.17 0 -1.52(-1.39%)
Jul 22, 2013 107.17 108.91 106.90 108.69 1,756,145 +0.24(+0.22%)
Jul 19, 2013 108.62 108.62 107.58 108.45 1,148,423 -0.01(-0.01%)
Jul 18, 2013 107.25 109.18 107.25 108.46 1,170,470 +1.61(+1.50%)
Jul 17, 2013 108.49 108.73 106.72 106.85 1,054,660 -1.09(-1.01%)
Jul 16, 2013 107.98 108.73 106.89 107.94 0 +0.39(+0.36%)
Jul 15, 2013 106.57 108.24 106.39 107.55 1,549,253 +0.99(+0.93%)
Jul 12, 2013 107.08 107.43 105.74 106.57 0 -0.69(-0.65%)
Jul 11, 2013 105.52 107.94 104.51 107.26 3,022,898 +3.55(+3.43%)
Jul 10, 2013 103.03 103.94 102.64 103.71 0 +0.55(+0.54%)
Jul 09, 2013 103.66 103.48 102.27 103.15 0 -0.32(-0.31%)
Jul 08, 2013 103.75 105.19 103.31 103.47 1,788,118 -0.08(-0.08%)
Jul 05, 2013 103.82 104.26 102.31 103.55 0 +0.77(+0.74%)
Jul 03, 2013 102.01 103.49 101.51 102.79 0 -0.03(-0.03%)
Jul 02, 2013 104.61 105.24 101.78 102.82 0 -1.86(-1.77%)
Jul 01, 2013 105.34 106.38 104.52 104.68 0 +0.40(+0.38%)
Jun 28, 2013 104.63 105.33 104.21 104.28 1,416,669 -0.51(-0.49%)
Jun 27, 2013 104.36 105.69 103.94 104.79 0 +1.12(+1.08%)
Jun 26, 2013 103.90 105.48 103.18 103.67 0 +1.33(+1.30%)
Jun 25, 2013 103.02 103.85 102.31 102.35 0 +1.20(+1.19%)
Jun 24, 2013 103.19 103.49 99.28 101.14 0 -4.54(-4.29%)
Jun 21, 2013 108.36 108.87 103.79 105.68 3,947,541 -2.02(-1.88%)
Jun 20, 2013 111.21 111.24 106.44 107.70 0 -4.64(-4.13%)
Jun 19, 2013 114.28 114.28 112.19 112.34 0 -1.17(-1.03%)
Jun 18, 2013 113.16 114.41 112.92 113.51 1,172,022 +0.74(+0.66%)
Jun 17, 2013 111.64 114.28 110.91 112.77 0 +2.65(+2.41%)
Jun 14, 2013 110.80 111.73 109.54 110.12 0 -1.12(-1.01%)
Jun 13, 2013 108.83 111.68 107.69 111.25 1,396,368 +2.14(+1.96%)
Jun 12, 2013 110.41 111.07 108.75 109.10 1,113,406 -0.72(-0.66%)
Jun 11, 2013 111.38 111.61 109.39 109.83 1,701,614 -3.41(-3.01%)
Jun 10, 2013 112.42 114.42 112.05 113.23 0 +1.19(+1.06%)
Jun 07, 2013 110.63 112.53 110.16 112.04 0 +2.09(+1.90%)
Jun 06, 2013 108.78 110.16 108.39 109.96 0 +0.94(+0.87%)
Jun 05, 2013 110.81 111.63 108.39 109.01 0 -2.49(-2.24%)
Jun 04, 2013 112.36 112.86 110.23 111.51 0 -1.03(-0.91%)
Jun 03, 2013 110.98 112.63 109.75 112.53 1,606,646 +1.80(+1.63%)
May 31, 2013 111.78 113.29 110.73 110.73 1,316,420 -1.82(-1.62%)
May 30, 2013 113.25 113.58 112.36 112.55 3,010,805 -0.29(-0.26%)
May 29, 2013 114.38 114.90 112.31 112.84 1,331,925 -1.71(-1.49%)
May 28, 2013 113.82 116.14 113.70 114.55 1,271,822 +2.18(+1.94%)
May 24, 2013 111.76 112.81 111.23 112.37 0 -0.45(-0.40%)
May 23, 2013 113.91 114.08 111.93 112.82 1,791,722 -2.60(-2.25%)
May 22, 2013 116.67 118.15 114.77 115.42 0 -0.64(-0.55%)
May 21, 2013 116.74 117.48 115.30 116.06 0 -0.55(-0.48%)
May 20, 2013 115.29 116.98 114.94 116.61 0 +1.73(+1.50%)
May 17, 2013 114.55 115.42 114.17 114.89 0 +1.33(+1.17%)
May 16, 2013 113.26 115.11 113.26 113.56 1,175,078 -0.33(-0.29%)
May 15, 2013 115.56 116.04 113.23 113.89 0 -0.49(-0.43%)
May 13, 2013 113.42 114.40 112.65 114.37 0 +1.03(+0.91%)
May 10, 2013 113.80 114.43 113.05 113.35 0 -0.37(-0.32%)
May 09, 2013 112.72 114.15 111.85 113.71 0 +0.58(+0.51%)
May 08, 2013 113.31 114.02 112.49 113.14 0 +0.00(+0.00%)
May 07, 2013 112.47 113.70 112.03 113.14 0 +0.95(+0.84%)
May 06, 2013 112.33 113.53 111.68 112.19 0 -0.10(-0.09%)
May 03, 2013 111.83 112.45 110.52 112.29 0 +1.76(+1.60%)
May 02, 2013 110.95 111.99 110.07 110.52 0 +0.32(+0.29%)
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.