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 31, 2014 173.62 186.01 172.81 183.90 5,681,595 +13.46(+7.90%)
Jan 30, 2014 166.11 171.47 165.34 170.44 2,915,531 +6.46(+3.94%)
Jan 29, 2014 165.41 166.24 163.35 163.98 2,026,868 -2.77(-1.66%)
Jan 28, 2014 163.25 168.15 163.25 166.75 1,886,107 +4.50(+2.77%)
Jan 27, 2014 165.00 165.60 159.89 162.25 3,542,360 -1.11(-0.68%)
Jan 24, 2014 172.46 172.84 163.21 163.36 3,657,777 -10.25(-5.91%)
Jan 23, 2014 174.66 175.00 172.31 173.62 2,078,882 -2.98(-1.69%)
Jan 22, 2014 177.13 177.20 174.27 176.60 2,089,047 -2.94(-1.64%)
Jan 21, 2014 183.17 183.54 177.61 179.54 2,146,300 -2.90(-1.59%)
Jan 17, 2014 177.01 182.44 182.44 182.44 2,016,958 +4.75(+2.67%)
Jan 16, 2014 176.83 177.72 175.79 177.70 1,069,223 -0.01(-0.00%)
Jan 15, 2014 175.59 177.97 175.16 177.71 1,211,850 +2.11(+1.20%)
Jan 14, 2014 172.50 175.88 171.31 175.59 1,876,485 +3.49(+2.03%)
Jan 13, 2014 174.32 177.40 172.01 172.10 1,912,742 -2.87(-1.64%)
Jan 10, 2014 172.84 175.29 171.08 174.97 1,363,520 +1.77(+1.02%)
Jan 09, 2014 174.03 174.66 171.83 173.20 1,452,225 -0.44(-0.25%)
Jan 08, 2014 171.42 173.73 170.32 173.64 1,661,420 +3.20(+1.88%)
Jan 07, 2014 166.33 171.60 166.33 170.44 1,993,142 +4.78(+2.88%)
Jan 06, 2014 167.72 168.18 165.11 165.66 1,521,278 -0.12(-0.07%)
Jan 03, 2014 167.60 168.11 165.04 165.78 1,382,715 -1.64(-0.98%)
Jan 02, 2014 164.21 169.06 163.35 167.42 3,611,292 +3.16(+1.92%)
Dec 31, 2013 163.50 164.27 164.27 164.27 864,832 +0.78(+0.48%)
Dec 30, 2013 161.41 164.42 161.30 163.49 2,303,819 +1.73(+1.07%)
Dec 27, 2013 161.73 162.31 160.73 161.76 694,560 +0.18(+0.11%)
Dec 26, 2013 160.16 162.04 159.70 161.59 818,593 +1.51(+0.95%)
Dec 24, 2013 157.32 161.38 156.63 160.07 1,019,742 +3.47(+2.21%)
Dec 23, 2013 157.87 157.87 155.64 156.60 947,846 -0.17(-0.11%)
Dec 20, 2013 157.33 157.38 153.85 156.77 1,814,365 +0.20(+0.13%)
Dec 19, 2013 157.32 158.47 154.84 156.57 1,238,090 -1.32(-0.84%)
Dec 18, 2013 155.24 158.14 153.52 157.89 1,354,165 +3.54(+2.30%)
Dec 17, 2013 154.98 155.64 152.96 154.35 1,253,403 -0.29(-0.19%)
Dec 16, 2013 154.96 156.82 153.30 154.63 1,516,299 +0.90(+0.58%)
Dec 13, 2013 153.11 154.16 152.18 153.74 1,145,199 +1.92(+1.26%)
Dec 12, 2013 152.96 154.29 150.96 151.82 1,510,724 -1.02(-0.67%)
Dec 11, 2013 153.69 155.16 152.27 152.84 1,895,214 -0.38(-0.25%)
Dec 10, 2013 150.97 153.74 149.21 153.22 2,058,334 +2.22(+1.47%)
Dec 09, 2013 146.75 151.50 146.75 151.01 3,057,131 +4.54(+3.10%)
Dec 06, 2013 146.33 147.17 143.55 146.46 0 +1.48(+1.02%)
Dec 05, 2013 141.82 146.22 141.34 144.98 2,002,609 +3.07(+2.16%)
Dec 04, 2013 137.63 142.94 137.13 141.91 1,854,480 +3.78(+2.74%)
Dec 03, 2013 138.72 139.88 136.92 138.13 1,512,251 -1.21(-0.87%)
Dec 02, 2013 140.04 141.57 138.82 139.34 886,827 -0.96(-0.68%)
Nov 29, 2013 140.28 141.60 139.52 140.30 0 +0.26(+0.19%)
Nov 27, 2013 138.88 140.79 138.29 140.03 0 +1.32(+0.95%)
Nov 26, 2013 138.48 139.42 137.88 138.72 640,760 +0.28(+0.20%)
Nov 25, 2013 138.00 139.23 137.78 138.44 754,996 +1.03(+0.75%)
Nov 22, 2013 138.35 138.73 136.28 137.41 0 -0.91(-0.66%)
Nov 21, 2013 135.31 139.56 134.76 138.32 3,402,352 +4.35(+3.24%)
Nov 20, 2013 135.73 136.15 133.20 133.97 922,292 -0.69(-0.51%)
Nov 19, 2013 138.03 138.56 133.76 134.66 1,643,297 -3.71(-2.68%)
Nov 18, 2013 139.18 140.95 137.87 138.37 1,068,640 +0.17(+0.12%)
Nov 15, 2013 139.96 140.92 137.54 138.20 0 -1.76(-1.26%)
Nov 14, 2013 141.30 141.46 139.34 139.96 857,346 +0.94(+0.68%)
Nov 12, 2013 136.90 139.25 136.55 139.02 3,364,897 +1.95(+1.42%)
Nov 11, 2013 136.21 138.03 135.34 137.07 873,167 +1.10(+0.81%)
Nov 08, 2013 132.78 136.41 132.78 135.97 0 +3.49(+2.63%)
Nov 07, 2013 137.09 137.34 132.37 132.49 3,157,321 -4.04(-2.96%)
Nov 06, 2013 138.50 138.62 135.73 136.53 1,529,271 -0.68(-0.50%)
Nov 05, 2013 137.04 138.19 136.66 137.21 1,308,570 -0.24(-0.18%)
Nov 04, 2013 138.60 139.01 136.98 137.45 1,253,860 -1.00(-0.72%)
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.