Wynn Resorts (NQ: WYNN )

80.18 +1.40 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 163.54 163.54 161.44 162.71 1,784,088 +2.02(+1.26%)
Oct 30, 2014 157.71 161.68 157.62 160.69 1,373,397 +1.47(+0.93%)
Oct 29, 2014 163.52 164.80 158.01 159.22 2,996,847 +0.58(+0.37%)
Oct 28, 2014 156.65 158.98 155.43 158.64 1,949,615 +1.35(+0.86%)
Oct 27, 2014 157.29 159.01 158.18 157.28 2,341,064 -0.90(-0.57%)
Oct 24, 2014 157.47 158.90 156.00 158.18 1,477,723 +1.05(+0.67%)
Oct 23, 2014 157.55 159.19 156.80 157.13 1,877,045 +0.92(+0.59%)
Oct 22, 2014 158.50 159.28 155.59 156.22 1,555,729 -1.86(-1.18%)
Oct 21, 2014 156.66 158.96 155.91 158.07 2,079,378 +2.51(+1.61%)
Oct 20, 2014 156.62 156.69 153.80 155.56 2,200,936 -0.68(-0.43%)
Oct 17, 2014 158.95 160.65 155.04 156.24 2,592,220 +0.33(+0.21%)
Oct 16, 2014 148.41 158.06 148.17 155.91 3,554,940 +6.64(+4.45%)
Oct 15, 2014 146.72 150.39 144.55 149.27 2,717,222 +0.40(+0.27%)
Oct 14, 2014 146.75 152.19 146.54 148.87 2,261,838 +0.34(+0.23%)
Oct 13, 2014 151.00 152.20 145.62 148.53 3,550,514 -2.80(-1.85%)
Oct 10, 2014 152.23 155.43 151.19 151.32 1,806,555 -1.16(-0.76%)
Oct 09, 2014 157.23 157.94 152.23 152.49 1,619,070 -4.47(-2.85%)
Oct 08, 2014 154.77 157.35 152.86 156.96 1,301,008 +2.58(+1.67%)
Oct 07, 2014 154.09 157.26 153.45 154.38 1,743,649 -3.01(-1.91%)
Oct 06, 2014 160.64 160.97 157.22 157.39 1,818,841 +1.29(+0.83%)
Oct 03, 2014 156.64 158.52 154.62 156.09 1,443,527 +0.45(+0.29%)
Oct 02, 2014 156.71 158.74 152.43 155.65 2,211,142 -0.46(-0.30%)
Oct 01, 2014 158.42 158.52 154.47 156.11 2,458,678 -4.09(-2.55%)
Sep 30, 2014 153.55 161.94 150.52 160.21 5,638,183 +6.93(+4.52%)
Sep 29, 2014 156.27 156.82 152.64 153.28 3,001,079 -4.72(-2.99%)
Sep 26, 2014 157.73 160.56 157.57 158.00 2,124,305 +2.18(+1.40%)
Sep 25, 2014 157.59 158.08 154.59 155.82 2,289,640 -3.42(-2.15%)
Sep 24, 2014 156.45 159.53 155.74 159.24 1,847,811 +2.67(+1.71%)
Sep 23, 2014 154.38 157.41 154.15 156.57 2,748,484 +1.33(+0.86%)
Sep 22, 2014 155.74 157.83 153.35 155.24 2,974,402 -3.43(-2.16%)
Sep 19, 2014 162.29 162.29 157.34 158.66 2,210,640 -2.18(-1.36%)
Sep 18, 2014 158.12 163.09 158.05 160.85 3,942,082 +4.05(+2.58%)
Sep 17, 2014 152.00 157.76 151.72 156.80 2,649,340 +2.77(+1.80%)
Sep 16, 2014 150.24 155.02 147.74 154.03 4,478,006 -0.73(-0.47%)
Sep 15, 2014 155.94 156.42 153.60 154.76 1,902,357 -1.55(-0.99%)
Sep 12, 2014 159.45 159.73 155.86 156.31 1,778,628 -3.06(-1.92%)
Sep 11, 2014 155.09 160.05 155.08 159.37 2,080,739 +3.27(+2.10%)
Sep 10, 2014 156.35 156.81 154.78 156.09 2,433,613 -1.69(-1.07%)
Sep 09, 2014 158.17 159.77 156.88 157.79 1,442,484 -0.39(-0.24%)
Sep 08, 2014 159.56 159.56 156.81 158.18 1,771,341 -0.81(-0.51%)
Sep 05, 2014 157.98 159.25 156.13 158.99 2,303,034 +0.77(+0.48%)
Sep 04, 2014 158.85 160.01 157.55 158.22 2,191,350 -0.41(-0.26%)
Sep 03, 2014 158.53 160.89 157.50 158.63 2,216,315 +0.16(+0.10%)
Sep 02, 2014 161.94 162.67 154.68 158.47 5,517,838 -6.70(-4.06%)
Aug 29, 2014 168.97 165.17 165.17 165.17 2,378,946 -3.35(-1.99%)
Aug 28, 2014 167.37 169.21 165.52 168.52 1,822,306 +0.51(+0.30%)
Aug 27, 2014 170.54 170.73 167.23 168.01 2,046,166 -2.64(-1.55%)
Aug 26, 2014 170.57 171.27 168.90 170.65 1,617,632 -1.01(-0.59%)
Aug 25, 2014 172.14 172.39 169.87 171.66 1,470,252 +0.29(+0.17%)
Aug 22, 2014 170.01 171.56 170.01 171.37 1,234,817 -0.33(-0.19%)
Aug 21, 2014 173.64 173.74 171.75 171.71 851,680 -1.73(-1.00%)
Aug 20, 2014 175.25 175.25 172.75 173.44 798,656 -0.71(-0.41%)
Aug 19, 2014 174.46 175.96 173.15 174.15 1,003,944 +0.39(+0.23%)
Aug 18, 2014 173.55 174.27 171.57 173.75 981,301 +1.34(+0.78%)
Aug 15, 2014 173.83 174.42 170.28 172.41 1,186,010 -0.77(-0.45%)
Aug 14, 2014 173.04 174.27 171.78 173.18 972,842 +0.76(+0.44%)
Aug 13, 2014 172.41 175.32 172.12 172.42 1,413,076 +0.98(+0.57%)
Aug 12, 2014 171.64 172.97 169.16 171.44 1,337,198 -0.03(-0.02%)
Aug 11, 2014 172.14 173.71 169.38 171.47 1,396,838 -0.41(-0.24%)
Aug 08, 2014 167.55 172.51 166.52 171.89 2,813,405 +5.81(+3.50%)
Aug 07, 2014 169.93 172.35 165.29 166.07 4,088,469 -4.56(-2.67%)
Aug 06, 2014 174.40 174.89 169.28 170.63 4,255,037 -7.28(-4.09%)
Aug 05, 2014 180.74 182.02 176.58 177.91 1,432,534 -3.75(-2.07%)
Aug 04, 2014 178.68 182.36 177.46 181.66 1,469,054 +2.94(+1.65%)
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.