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, 2017 93.69 93.96 92.53 93.03 1,991,136 -1.03(-1.09%)
Jan 30, 2017 94.21 95.74 93.64 94.06 2,706,127 -0.49(-0.51%)
Jan 27, 2017 93.55 95.43 92.63 94.54 8,686,990 +6.95(+7.94%)
Jan 26, 2017 88.05 91.12 87.31 87.59 5,663,315 -0.84(-0.95%)
Jan 25, 2017 86.76 89.19 86.76 88.43 3,140,255 +2.19(+2.54%)
Jan 24, 2017 85.18 86.62 84.85 86.24 1,936,130 +1.27(+1.50%)
Jan 23, 2017 83.36 85.87 83.36 84.97 2,532,788 +1.67(+2.00%)
Jan 20, 2017 83.75 84.57 83.26 83.30 1,041,485 -0.10(-0.12%)
Jan 19, 2017 84.23 84.62 83.01 83.40 1,247,397 -0.96(-1.14%)
Jan 18, 2017 85.19 85.19 83.78 84.36 1,311,011 -0.33(-0.39%)
Jan 17, 2017 83.00 85.48 82.18 84.69 2,189,994 +1.66(+2.00%)
Jan 13, 2017 83.03 83.03 83.03 0 -1.29(-1.53%)
Jan 12, 2017 84.96 85.11 82.75 84.32 2,076,008 -0.91(-1.07%)
Jan 11, 2017 86.51 86.91 84.41 85.23 2,405,772 -1.74(-2.00%)
Jan 10, 2017 85.91 87.56 85.63 86.97 3,331,899 +1.91(+2.24%)
Jan 09, 2017 86.10 87.10 84.95 85.07 3,026,548 +0.29(+0.35%)
Jan 06, 2017 83.54 84.96 83.29 84.77 2,026,324 +0.91(+1.08%)
Jan 05, 2017 83.28 84.68 83.13 83.87 2,733,974 +1.06(+1.28%)
Jan 04, 2017 80.44 82.97 80.44 82.80 2,833,264 +2.59(+3.22%)
Jan 03, 2017 79.98 80.61 79.06 80.22 2,948,468 +0.87(+1.10%)
Dec 30, 2016 79.34 79.34 79.34 0 -0.61(-0.76%)
Dec 29, 2016 79.86 80.27 79.56 79.95 1,071,265 +0.08(+0.10%)
Dec 28, 2016 80.92 81.33 79.45 79.87 1,822,357 -1.06(-1.31%)
Dec 27, 2016 81.29 81.83 80.72 80.93 1,616,153 -0.09(-0.11%)
Dec 23, 2016 81.02 81.02 81.02 0 +0.08(+0.10%)
Dec 22, 2016 81.64 81.80 80.44 80.94 2,265,015 -0.94(-1.14%)
Dec 21, 2016 81.72 82.27 80.71 81.88 2,676,910 +0.88(+1.09%)
Dec 20, 2016 82.85 83.52 80.71 81.00 4,464,519 -1.66(-2.01%)
Dec 19, 2016 84.38 85.01 82.41 82.66 3,425,356 -1.63(-1.94%)
Dec 16, 2016 83.50 84.52 82.94 84.29 4,477,598 +0.94(+1.12%)
Dec 15, 2016 84.21 84.82 82.90 83.35 3,402,498 -1.17(-1.39%)
Dec 14, 2016 85.98 86.64 83.87 84.53 3,854,098 -1.23(-1.43%)
Dec 13, 2016 85.42 86.90 84.40 85.76 4,075,007 +1.83(+2.19%)
Dec 12, 2016 84.64 84.83 82.62 83.92 3,663,330 -0.35(-0.41%)
Dec 09, 2016 88.42 88.50 83.60 84.27 10,867,234 +1.06(+1.28%)
Dec 08, 2016 93.76 93.76 82.55 83.21 13,808,410 -10.34(-11.05%)
Dec 07, 2016 92.89 93.63 91.76 93.54 1,929,239 -0.17(-0.19%)
Dec 06, 2016 90.80 93.83 90.57 93.72 3,153,042 +3.49(+3.87%)
Dec 05, 2016 91.31 92.07 89.85 90.22 1,830,178 -0.25(-0.27%)
Dec 02, 2016 89.88 91.35 89.33 90.47 2,132,883 -0.58(-0.63%)
Dec 01, 2016 92.63 92.63 89.27 91.05 4,232,359 -2.49(-2.67%)
Nov 30, 2016 93.37 96.21 93.11 93.54 2,854,231 +2.02(+2.20%)
Nov 29, 2016 92.80 94.06 90.98 91.52 2,928,157 -2.03(-2.17%)
Nov 28, 2016 93.01 94.61 92.41 93.55 2,993,781 +0.41(+0.44%)
Nov 25, 2016 93.10 93.73 92.15 93.14 1,276,140 +0.21(+0.23%)
Nov 23, 2016 92.93 92.93 92.93 0 +2.95(+3.28%)
Nov 22, 2016 89.02 90.17 88.05 89.97 2,933,249 +0.66(+0.74%)
Nov 21, 2016 86.86 90.29 86.44 89.31 5,680,094 +4.61(+5.45%)
Nov 18, 2016 83.67 86.21 83.36 84.70 3,515,986 +1.75(+2.11%)
Nov 17, 2016 80.52 83.15 80.11 82.95 3,965,287 +3.55(+4.47%)
Nov 16, 2016 79.59 80.64 78.78 79.40 1,990,688 -0.28(-0.35%)
Nov 15, 2016 77.91 80.30 77.85 79.67 2,495,456 +2.62(+3.40%)
Nov 14, 2016 77.04 78.40 75.46 77.05 2,720,759 -0.43(-0.55%)
Nov 11, 2016 77.31 77.98 75.23 77.48 3,567,432 -0.29(-0.38%)
Nov 10, 2016 81.29 81.74 77.79 77.77 3,910,006 -2.32(-2.89%)
Nov 09, 2016 77.82 80.72 77.13 80.09 3,069,806 +1.07(+1.35%)
Nov 08, 2016 80.14 80.67 78.57 79.02 3,768,797 -1.09(-1.35%)
Nov 07, 2016 82.01 82.06 79.61 80.11 3,061,065 -0.16(-0.20%)
Nov 04, 2016 80.44 81.33 78.93 80.27 3,535,837 +0.47(+0.58%)
Nov 03, 2016 84.07 84.73 79.08 79.80 9,926,228 -8.20(-9.31%)
Nov 02, 2016 89.14 89.45 87.40 88.00 2,779,154 -1.56(-1.74%)
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.