Wynn Resorts (NQ: WYNN )

96.02 -2.47 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 119.22 120.85 118.30 119.02 2,693,393 +0.68(+0.58%)
Jul 28, 2017 117.65 120.67 117.47 118.34 2,967,264 +0.53(+0.45%)
Jul 27, 2017 121.77 122.51 117.18 117.81 4,903,253 -3.66(-3.02%)
Jul 26, 2017 121.47 122.39 118.19 121.47 9,400,602 -6.42(-5.02%)
Jul 25, 2017 127.99 128.52 125.77 127.89 4,064,760 +0.41(+0.32%)
Jul 24, 2017 125.36 128.32 124.73 127.48 3,057,047 +4.04(+3.27%)
Jul 21, 2017 121.64 124.78 121.64 123.44 1,789,474 +1.97(+1.62%)
Jul 20, 2017 122.78 121.19 121.47 1,096,168 -1.08(-0.88%)
Jul 19, 2017 123.58 124.40 121.38 122.55 1,477,184 -0.35(-0.28%)
Jul 18, 2017 119.59 123.04 119.56 122.90 1,891,635 +3.41(+2.85%)
Jul 17, 2017 119.63 120.85 118.62 119.49 2,344,256 -0.53(-0.44%)
Jul 14, 2017 119.20 121.32 116.88 120.02 4,866,532 -4.20(-3.38%)
Jul 13, 2017 125.33 125.46 123.77 124.21 1,036,288 -0.27(-0.21%)
Jul 12, 2017 124.75 125.64 124.34 124.48 1,285,960 +0.90(+0.73%)
Jul 11, 2017 124.22 125.06 122.41 123.58 1,511,881 -0.61(-0.49%)
Jul 10, 2017 122.11 124.37 121.86 124.18 1,216,849 +2.29(+1.88%)
Jul 07, 2017 120.36 122.80 119.17 121.89 1,450,560 +1.43(+1.18%)
Jul 06, 2017 121.51 122.22 120.39 120.47 1,387,087 -1.39(-1.14%)
Jul 05, 2017 121.10 122.29 119.66 121.86 1,318,112 +1.30(+1.08%)
Jul 03, 2017 122.21 122.30 118.54 120.56 2,179,607 -2.86(-2.32%)
Jun 30, 2017 122.52 124.28 121.20 123.42 1,580,823 +1.25(+1.02%)
Jun 29, 2017 124.97 124.98 120.62 122.17 1,933,746 -2.93(-2.34%)
Jun 28, 2017 125.13 125.78 123.32 125.09 1,378,338 +0.28(+0.23%)
Jun 27, 2017 126.07 127.68 124.53 124.81 1,879,745 -1.40(-1.11%)
Jun 26, 2017 127.45 128.53 125.84 126.21 1,275,791 -1.08(-0.85%)
Jun 23, 2017 127.36 127.28 1,582,135 +1.17(+0.93%)
Jun 22, 2017 126.41 126.95 125.15 126.12 1,224,613 -0.38(-0.30%)
Jun 21, 2017 126.10 127.40 125.69 126.49 974,768 +0.30(+0.24%)
Jun 20, 2017 127.08 127.47 125.44 126.19 1,477,500 -1.19(-0.93%)
Jun 19, 2017 125.70 127.72 125.25 127.38 1,982,977 +3.64(+2.95%)
Jun 16, 2017 123.69 126.05 123.23 123.73 1,963,523 +0.39(+0.31%)
Jun 15, 2017 120.97 123.63 120.41 123.35 1,366,071 +0.51(+0.41%)
Jun 14, 2017 123.69 124.47 122.01 122.84 1,343,056 -0.62(-0.50%)
Jun 13, 2017 121.89 123.86 121.54 123.46 1,809,949 +3.60(+3.00%)
Jun 12, 2017 118.41 121.79 117.82 119.86 2,087,796 +0.61(+0.51%)
Jun 09, 2017 123.80 124.31 117.42 119.25 3,379,314 -4.73(-3.82%)
Jun 08, 2017 122.80 124.19 121.93 123.98 2,835,462 +2.23(+1.83%)
Jun 07, 2017 122.64 122.64 120.71 121.75 2,577,468 -0.27(-0.22%)
Jun 06, 2017 122.86 123.62 121.74 122.02 2,056,401 -0.62(-0.51%)
Jun 05, 2017 123.63 124.05 121.93 122.65 1,546,476 -1.29(-1.04%)
Jun 02, 2017 123.72 124.17 122.56 123.94 2,492,397 +1.00(+0.82%)
Jun 01, 2017 121.28 124.47 120.32 122.93 4,409,618 +4.50(+3.80%)
May 31, 2017 116.74 118.55 115.49 118.43 1,844,118 +1.95(+1.67%)
May 30, 2017 115.70 117.41 115.36 116.48 1,757,458 +0.78(+0.68%)
May 26, 2017 114.52 117.16 114.52 115.70 1,471,506 +1.19(+1.04%)
May 25, 2017 114.14 114.88 113.80 114.51 1,087,007 +0.41(+0.35%)
May 24, 2017 114.28 114.73 113.48 114.11 1,198,276 -0.14(-0.12%)
May 23, 2017 115.80 117.40 114.01 114.25 2,073,640 -0.93(-0.81%)
May 22, 2017 113.70 115.78 113.19 115.17 2,148,344 +3.16(+2.82%)
May 19, 2017 113.22 114.97 110.86 112.02 3,457,838 -0.63(-0.56%)
May 18, 2017 110.93 113.88 110.91 112.65 1,795,658 -0.18(-0.16%)
May 17, 2017 116.16 116.44 112.63 112.84 2,948,272 -4.87(-4.14%)
May 16, 2017 116.34 118.74 115.99 117.71 2,611,829 +2.04(+1.77%)
May 15, 2017 114.83 116.38 114.35 115.66 1,517,355 +0.37(+0.32%)
May 12, 2017 114.73 117.00 114.27 115.30 2,580,747 +2.82(+2.50%)
May 11, 2017 113.52 113.52 112.00 112.48 1,140,772 -0.96(-0.84%)
May 10, 2017 112.77 113.54 111.97 113.44 1,343,526 -0.17(-0.15%)
May 09, 2017 110.83 114.02 110.64 113.61 3,169,640 +3.46(+3.14%)
May 08, 2017 110.69 111.45 109.21 110.15 3,165,495 -1.78(-1.59%)
May 05, 2017 113.16 113.48 109.82 111.93 3,367,658 -2.00(-1.75%)
May 04, 2017 115.58 115.88 113.52 113.93 1,552,727 -1.40(-1.22%)
May 03, 2017 114.77 115.62 114.13 115.33 1,443,473 +0.50(+0.44%)
May 02, 2017 115.93 115.99 114.42 114.82 1,633,353 -0.57(-0.49%)
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.