Wynn Resorts (NQ: WYNN )

79.54 -0.64 (-0.80%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 183.96 186.08 181.00 181.41 2,302,972 -4.60(-2.47%)
Jul 30, 2014 185.75 186.52 182.72 186.02 2,084,386 +1.02(+0.55%)
Jul 29, 2014 179.76 187.62 179.71 185.00 6,065,356 +5.48(+3.05%)
Jul 28, 2014 175.00 179.62 175.00 179.51 3,258,452 +5.53(+3.18%)
Jul 25, 2014 173.50 175.41 172.74 173.98 981,442 -0.48(-0.27%)
Jul 24, 2014 176.32 177.21 174.00 174.46 967,921 -1.04(-0.59%)
Jul 23, 2014 176.45 176.96 174.72 175.50 927,861 -0.88(-0.50%)
Jul 22, 2014 173.47 177.30 173.06 176.38 1,425,864 +4.07(+2.36%)
Jul 21, 2014 170.27 172.40 169.84 172.32 1,391,612 +1.28(+0.75%)
Jul 18, 2014 170.71 171.88 170.10 171.03 1,190,235 +1.54(+0.91%)
Jul 17, 2014 169.65 172.82 168.90 169.49 2,479,920 -3.97(-2.29%)
Jul 16, 2014 173.69 174.26 172.06 173.47 1,442,215 +1.15(+0.67%)
Jul 15, 2014 174.13 174.57 170.39 172.32 1,361,478 -0.35(-0.20%)
Jul 14, 2014 174.14 176.47 172.39 172.66 1,063,494 +0.16(+0.09%)
Jul 11, 2014 172.41 173.84 171.29 172.50 775,835 -0.39(-0.23%)
Jul 10, 2014 171.87 173.84 170.39 172.90 1,026,910 -2.44(-1.39%)
Jul 09, 2014 171.46 175.48 169.65 175.34 1,518,933 +3.30(+1.92%)
Jul 08, 2014 176.10 176.94 170.74 172.04 1,932,003 -5.44(-3.07%)
Jul 07, 2014 178.21 179.48 175.63 177.48 1,530,947 -2.83(-1.57%)
Jul 03, 2014 180.43 180.31 180.31 180.31 790,336 +0.24(+0.13%)
Jul 02, 2014 178.81 181.01 178.19 180.08 1,600,827 +1.27(+0.71%)
Jul 01, 2014 176.93 180.70 176.68 178.81 1,313,735 +2.19(+1.24%)
Jun 30, 2014 177.00 177.42 174.87 176.61 1,054,868 +0.57(+0.32%)
Jun 27, 2014 178.45 179.55 175.81 176.04 1,305,652 -0.98(-0.55%)
Jun 26, 2014 175.80 178.82 175.40 177.02 2,048,624 +3.78(+2.18%)
Jun 25, 2014 171.19 174.42 170.71 173.24 1,366,466 +1.67(+0.97%)
Jun 24, 2014 171.63 174.36 171.14 171.58 1,818,428 +0.41(+0.24%)
Jun 23, 2014 169.43 171.41 167.78 171.17 1,632,679 +0.31(+0.18%)
Jun 20, 2014 172.65 173.29 170.31 170.85 1,992,680 -1.55(-0.90%)
Jun 19, 2014 170.85 174.44 170.78 172.40 1,719,257 +2.73(+1.61%)
Jun 18, 2014 166.85 169.85 165.70 169.67 1,468,588 +1.66(+0.99%)
Jun 17, 2014 168.05 169.10 166.99 168.01 1,585,998 -1.42(-0.84%)
Jun 16, 2014 168.90 170.10 167.63 169.43 1,224,544 -1.65(-0.97%)
Jun 13, 2014 168.50 171.43 167.66 171.08 1,267,185 +3.28(+1.95%)
Jun 12, 2014 171.10 171.78 167.43 167.81 1,253,312 -3.29(-1.92%)
Jun 11, 2014 169.19 171.88 168.68 171.10 1,613,440 +2.73(+1.62%)
Jun 10, 2014 167.76 168.68 164.65 168.37 3,006,084 -6.05(-3.47%)
Jun 06, 2014 175.53 176.28 173.64 174.42 1,028,644 -0.74(-0.42%)
Jun 05, 2014 178.81 180.38 174.94 175.16 1,578,455 -3.71(-2.07%)
Jun 04, 2014 175.73 179.54 175.29 178.87 1,213,567 +1.68(+0.95%)
Jun 03, 2014 181.18 181.18 175.80 177.18 2,586,196 -8.33(-4.49%)
Jun 02, 2014 183.14 185.53 181.75 185.51 816,563 +2.59(+1.42%)
May 30, 2014 187.20 187.20 182.06 182.92 1,597,942 -4.27(-2.28%)
May 29, 2014 185.70 187.20 183.56 187.19 1,109,303 +1.69(+0.91%)
May 28, 2014 184.37 186.04 182.48 185.50 1,861,562 +2.00(+1.09%)
May 27, 2014 177.26 183.78 177.26 183.50 2,565,468 +6.63(+3.75%)
May 23, 2014 177.64 176.87 176.87 176.87 1,532,723 -0.94(-0.53%)
May 22, 2014 175.07 178.91 174.15 177.81 1,404,695 +3.50(+2.01%)
May 21, 2014 171.14 174.44 170.65 174.31 1,819,873 +3.96(+2.32%)
May 20, 2014 171.96 173.87 169.40 170.35 2,382,848 -2.86(-1.65%)
May 19, 2014 170.59 175.54 168.92 173.21 2,000,487 +1.52(+0.89%)
May 16, 2014 171.75 173.03 168.07 171.69 2,781,093 +0.04(+0.03%)
May 15, 2014 171.01 172.18 166.00 171.64 2,522,298 +0.43(+0.25%)
May 14, 2014 174.70 174.83 170.24 171.22 2,809,715 -4.07(-2.32%)
May 13, 2014 173.37 176.47 171.40 175.29 2,020,607 +3.04(+1.76%)
May 12, 2014 169.81 175.26 169.81 172.25 2,071,865 +2.70(+1.59%)
May 09, 2014 168.24 170.74 166.09 169.55 1,938,938 +3.42(+2.06%)
May 08, 2014 167.17 175.06 164.99 166.13 4,186,854 -7.18(-4.14%)
May 07, 2014 175.39 177.24 166.22 173.31 4,089,583 -2.21(-1.26%)
May 06, 2014 182.80 184.23 175.46 175.52 2,839,166 -7.70(-4.20%)
May 05, 2014 185.82 186.10 180.98 183.22 3,189,719 -4.25(-2.27%)
May 02, 2014 181.23 188.02 180.13 187.47 4,708,083 +12.73(+7.28%)
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.