Skip to main content

Wynn Resorts (NQ: WYNN )

102.23 +0.44 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 131.82 132.20 129.00 129.25 1,989,628 -4.39(-3.28%)
Jan 29, 2015 134.70 137.36 130.68 133.63 1,623,462 -0.45(-0.33%)
Jan 28, 2015 136.68 136.94 133.47 134.08 1,992,449 -1.36(-1.01%)
Jan 27, 2015 136.11 137.81 133.75 135.44 1,991,352 -0.69(-0.51%)
Jan 26, 2015 128.28 136.90 128.28 136.13 2,961,438 +8.58(+6.73%)
Jan 23, 2015 128.02 128.83 126.52 127.55 1,104,324 -1.07(-0.83%)
Jan 22, 2015 125.91 128.99 125.57 128.62 1,613,090 +3.79(+3.04%)
Jan 21, 2015 121.37 125.73 121.37 124.83 1,838,550 +0.75(+0.61%)
Jan 20, 2015 128.39 128.41 120.65 124.08 2,889,719 -4.33(-3.37%)
Jan 16, 2015 126.94 129.18 126.13 128.41 1,096,350 -0.58(-0.45%)
Jan 15, 2015 130.52 131.91 128.63 128.99 1,217,804 -0.83(-0.64%)
Jan 14, 2015 129.07 130.46 127.03 129.82 1,578,328 -1.06(-0.81%)
Jan 13, 2015 131.23 134.12 129.39 130.87 1,863,230 +1.18(+0.91%)
Jan 12, 2015 130.19 130.60 128.29 129.69 1,416,418 -0.52(-0.40%)
Jan 09, 2015 131.08 132.46 129.90 130.21 2,529,907 +1.61(+1.25%)
Jan 08, 2015 128.47 130.19 127.89 128.60 1,923,683 +1.53(+1.20%)
Jan 07, 2015 125.99 128.60 125.14 127.07 1,684,933 +3.63(+2.94%)
Jan 06, 2015 125.36 126.09 121.66 123.45 2,272,387 -2.69(-2.13%)
Jan 05, 2015 127.30 127.69 123.91 126.14 1,941,656 -2.18(-1.70%)
Jan 02, 2015 129.81 130.37 124.18 128.32 2,551,378 -1.63(-1.26%)
Dec 31, 2014 132.24 129.96 129.96 129.96 1,869,277 -2.13(-1.61%)
Dec 30, 2014 133.47 134.34 131.12 132.09 1,445,240 -1.57(-1.18%)
Dec 29, 2014 131.04 135.20 130.52 133.66 1,728,887 +2.30(+1.75%)
Dec 26, 2014 132.01 133.12 130.78 131.36 1,143,456 -0.46(-0.35%)
Dec 24, 2014 132.87 131.83 131.83 131.83 565,591 -0.69(-0.52%)
Dec 23, 2014 129.35 133.96 129.26 132.52 1,910,374 +3.68(+2.86%)
Dec 22, 2014 131.38 132.32 127.78 128.83 2,012,802 -2.30(-1.76%)
Dec 19, 2014 126.58 132.74 126.58 131.14 3,770,002 +4.38(+3.45%)
Dec 18, 2014 124.09 126.87 124.09 126.76 3,282,411 +5.36(+4.41%)
Dec 17, 2014 120.40 121.64 116.69 121.40 4,914,017 -1.35(-1.10%)
Dec 16, 2014 125.58 126.23 122.58 122.76 2,433,171 -4.05(-3.20%)
Dec 15, 2014 129.97 130.93 126.54 126.81 1,645,366 -2.03(-1.57%)
Dec 12, 2014 128.51 130.94 127.91 128.84 1,707,734 -1.22(-0.94%)
Dec 11, 2014 129.21 132.29 128.11 130.06 3,063,945 +1.86(+1.45%)
Dec 10, 2014 137.01 137.01 126.76 128.20 5,335,778 -8.63(-6.31%)
Dec 09, 2014 135.88 137.13 135.50 136.83 1,840,564 -0.84(-0.61%)
Dec 08, 2014 140.65 142.37 137.44 137.67 2,748,005 -5.51(-3.85%)
Dec 05, 2014 142.53 144.16 141.53 143.18 1,753,062 +0.86(+0.60%)
Dec 04, 2014 147.51 147.52 140.96 142.33 4,204,909 -5.81(-3.92%)
Dec 03, 2014 149.01 150.44 147.47 148.14 2,525,732 -4.09(-2.69%)
Dec 02, 2014 152.29 153.40 151.48 152.22 1,331,997 -0.22(-0.14%)
Dec 01, 2014 154.65 154.73 152.05 152.44 1,696,493 -3.59(-2.30%)
Nov 28, 2014 155.55 156.38 153.66 156.03 662,487 +1.35(+0.88%)
Nov 26, 2014 155.78 154.68 154.68 154.68 953,869 -0.83(-0.53%)
Nov 25, 2014 158.24 159.13 154.72 155.51 1,902,425 -1.93(-1.23%)
Nov 24, 2014 157.62 157.97 155.69 157.44 1,322,590 +0.51(+0.32%)
Nov 21, 2014 159.00 159.39 156.44 156.93 2,309,125 +1.56(+1.01%)
Nov 20, 2014 157.00 158.72 152.79 155.37 3,039,924 -1.89(-1.20%)
Nov 19, 2014 159.06 159.44 156.85 157.26 1,003,708 -1.80(-1.13%)
Nov 18, 2014 158.21 159.97 156.66 159.06 1,649,980 -0.48(-0.30%)
Nov 17, 2014 159.72 159.86 158.09 159.54 933,496 -1.19(-0.74%)
Nov 14, 2014 159.77 161.47 158.89 160.73 1,464,838 +1.19(+0.75%)
Nov 13, 2014 158.12 160.38 157.90 159.54 1,481,652 +2.04(+1.30%)
Nov 12, 2014 156.78 157.84 156.50 157.50 2,428,739 -0.05(-0.03%)
Nov 11, 2014 156.09 157.96 154.65 157.55 1,483,966 +2.15(+1.38%)
Nov 10, 2014 155.23 157.34 154.12 155.41 1,174,548 +0.62(+0.40%)
Nov 07, 2014 155.14 156.18 154.00 154.78 1,705,163 +0.85(+0.55%)
Nov 06, 2014 155.03 155.04 152.05 153.94 3,577,435 -0.89(-0.57%)
Nov 05, 2014 156.77 157.62 152.55 154.82 3,409,815 -4.75(-2.98%)
Nov 04, 2014 160.99 161.08 156.95 159.58 2,422,875 -3.66(-2.24%)
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.