Wynn Resorts (NQ: WYNN )

78.78 -1.22 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 163.55 163.55 161.45 162.72 1,783,999 +2.02(+1.26%)
Oct 30, 2014 157.72 161.69 157.63 160.70 1,373,329 +1.47(+0.93%)
Oct 29, 2014 163.53 164.81 158.02 159.23 2,996,698 +0.58(+0.37%)
Oct 28, 2014 156.66 158.99 155.43 158.65 1,949,517 +1.35(+0.86%)
Oct 27, 2014 157.30 159.02 158.19 157.29 2,340,947 -0.90(-0.57%)
Oct 24, 2014 157.47 158.90 156.01 158.19 1,477,650 +1.05(+0.67%)
Oct 23, 2014 157.56 159.20 156.81 157.14 1,876,951 +0.92(+0.59%)
Oct 22, 2014 158.51 159.29 155.60 156.22 1,555,652 -1.86(-1.18%)
Oct 21, 2014 156.67 158.96 155.92 158.08 2,079,274 +2.51(+1.61%)
Oct 20, 2014 156.62 156.69 153.81 155.57 2,200,826 -0.68(-0.43%)
Oct 17, 2014 158.95 160.66 155.05 156.25 2,592,090 +0.32(+0.21%)
Oct 16, 2014 148.42 158.07 148.18 155.92 3,554,762 +6.65(+4.45%)
Oct 15, 2014 146.72 150.40 144.56 149.28 2,717,086 +0.40(+0.27%)
Oct 14, 2014 146.76 152.19 146.54 148.88 2,261,725 +0.34(+0.23%)
Oct 13, 2014 151.01 152.21 145.63 148.53 3,550,337 -2.80(-1.85%)
Oct 10, 2014 152.24 155.43 151.19 151.33 1,806,465 -1.17(-0.76%)
Oct 09, 2014 157.24 157.95 152.24 152.50 1,618,990 -4.47(-2.85%)
Oct 08, 2014 154.78 157.36 152.87 156.97 1,300,943 +2.58(+1.67%)
Oct 07, 2014 154.10 157.27 153.46 154.39 1,743,562 -3.01(-1.91%)
Oct 06, 2014 160.65 160.98 157.22 157.40 1,818,751 +1.29(+0.83%)
Oct 03, 2014 156.65 158.53 154.63 156.10 1,443,455 +0.44(+0.29%)
Oct 02, 2014 156.72 158.75 152.44 155.66 2,211,032 -0.46(-0.30%)
Oct 01, 2014 158.43 158.53 154.47 156.12 2,458,555 -4.09(-2.55%)
Sep 30, 2014 153.56 161.95 150.53 160.21 5,637,902 +6.93(+4.52%)
Sep 29, 2014 156.27 156.83 152.65 153.28 3,000,930 -4.72(-2.99%)
Sep 26, 2014 157.74 160.56 157.57 158.00 2,124,199 +2.18(+1.40%)
Sep 25, 2014 157.60 158.09 154.59 155.83 2,289,526 -3.42(-2.15%)
Sep 24, 2014 156.46 159.54 155.75 159.25 1,847,719 +2.67(+1.71%)
Sep 23, 2014 154.39 157.42 154.16 156.57 2,748,347 +1.33(+0.85%)
Sep 22, 2014 155.75 157.84 153.35 155.25 2,974,254 -3.43(-2.16%)
Sep 19, 2014 162.30 162.30 157.34 158.67 2,210,530 -2.18(-1.36%)
Sep 18, 2014 158.13 163.10 158.06 160.85 3,941,885 +4.05(+2.58%)
Sep 17, 2014 152.01 157.76 151.73 156.81 2,649,208 +2.77(+1.80%)
Sep 16, 2014 150.25 155.03 147.75 154.04 4,477,782 -0.73(-0.47%)
Sep 15, 2014 155.95 156.42 153.61 154.77 1,902,262 -1.55(-0.99%)
Sep 12, 2014 159.46 159.73 155.86 156.32 1,778,539 -3.06(-1.92%)
Sep 11, 2014 155.10 160.06 155.08 159.37 2,080,635 +3.27(+2.10%)
Sep 10, 2014 156.36 156.82 154.79 156.10 2,433,492 -1.70(-1.07%)
Sep 09, 2014 158.18 159.78 156.89 157.80 1,442,412 -0.38(-0.24%)
Sep 08, 2014 159.57 159.57 156.81 158.18 1,771,252 -0.81(-0.51%)
Sep 05, 2014 157.99 159.25 156.14 159.00 2,302,919 +0.77(+0.48%)
Sep 04, 2014 158.86 160.02 157.56 158.23 2,191,241 -0.41(-0.26%)
Sep 03, 2014 158.53 160.90 157.51 158.64 2,216,205 +0.16(+0.10%)
Sep 02, 2014 161.94 162.68 154.69 158.47 5,517,563 -6.71(-4.06%)
Aug 29, 2014 168.98 165.18 165.18 165.18 2,378,827 -3.35(-1.99%)
Aug 28, 2014 167.38 169.22 165.53 168.53 1,822,215 +0.51(+0.30%)
Aug 27, 2014 170.55 170.74 167.24 168.02 2,046,063 -2.64(-1.55%)
Aug 26, 2014 170.58 171.28 168.91 170.66 1,617,551 -1.01(-0.59%)
Aug 25, 2014 172.15 172.40 169.87 171.67 1,470,179 +0.29(+0.17%)
Aug 22, 2014 170.02 171.57 170.02 171.38 1,234,755 -0.33(-0.19%)
Aug 21, 2014 173.65 173.74 171.76 171.71 851,638 -1.73(-1.00%)
Aug 20, 2014 175.26 175.26 172.76 173.44 798,616 -0.71(-0.41%)
Aug 19, 2014 174.47 175.97 173.15 174.16 1,003,894 +0.39(+0.23%)
Aug 18, 2014 173.56 174.28 171.58 173.76 981,252 +1.34(+0.78%)
Aug 15, 2014 173.84 174.43 170.29 172.42 1,185,951 -0.77(-0.44%)
Aug 14, 2014 173.05 174.28 171.79 173.19 972,793 +0.76(+0.44%)
Aug 13, 2014 172.42 175.33 172.13 172.43 1,413,006 +0.98(+0.57%)
Aug 12, 2014 171.65 172.98 169.17 171.45 1,337,131 -0.03(-0.02%)
Aug 11, 2014 172.15 173.72 169.39 171.48 1,396,768 -0.41(-0.24%)
Aug 08, 2014 167.56 172.52 166.53 171.89 2,813,265 +5.81(+3.50%)
Aug 07, 2014 169.93 172.36 165.30 166.08 4,088,264 -4.56(-2.67%)
Aug 06, 2014 174.41 174.90 169.29 170.64 4,254,824 -7.28(-4.09%)
Aug 05, 2014 180.75 182.03 176.59 177.91 1,432,463 -3.75(-2.07%)
Aug 04, 2014 178.69 182.37 177.47 181.67 1,468,980 +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.