Wynn Resorts (NQ: WYNN )

127.28 USD -0.64 (-0.50%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 69.26 70.63 68.51 69.95 2,950,218 +0.05(+0.07%)
Oct 29, 2015 68.99 71.33 68.16 69.90 4,583,597 +2.60(+3.86%)
Oct 28, 2015 64.27 67.43 63.30 67.30 3,753,975 +2.74(+4.24%)
Oct 27, 2015 66.17 67.56 64.12 64.56 2,647,421 -1.85(-2.79%)
Oct 26, 2015 67.42 67.88 65.46 66.41 2,212,008 -1.19(-1.76%)
Oct 23, 2015 63.97 68.07 63.72 67.60 4,375,907 +4.42(+7.00%)
Oct 22, 2015 65.57 66.20 61.27 63.18 6,336,177 -1.29(-2.00%)
Oct 21, 2015 67.14 67.29 64.33 64.47 5,122,781 -2.45(-3.66%)
Oct 20, 2015 68.80 69.89 66.25 66.92 4,020,584 -1.33(-1.95%)
Oct 19, 2015 70.91 71.00 67.16 68.25 7,441,783 -4.65(-6.38%)
Oct 16, 2015 66.55 75.30 66.35 72.90 16,035,586 -0.86(-1.17%)
Oct 15, 2015 75.65 77.25 70.93 73.76 8,471,780 +1.39(+1.92%)
Oct 14, 2015 70.67 72.85 70.54 72.37 3,863,609 +2.05(+2.92%)
Oct 13, 2015 70.90 72.76 69.65 70.32 5,305,836 -0.88(-1.24%)
Oct 12, 2015 74.70 76.32 70.84 71.20 6,175,707 -4.20(-5.57%)
Oct 09, 2015 75.00 76.25 73.20 75.40 6,904,878 -0.51(-0.67%)
Oct 08, 2015 71.51 76.48 70.80 75.91 7,817,270 +3.92(+5.45%)
Oct 07, 2015 69.03 73.44 68.99 71.99 10,455,368 +4.14(+6.10%)
Oct 06, 2015 64.58 68.32 64.52 67.85 8,451,092 +2.96(+4.56%)
Oct 05, 2015 63.80 67.18 60.55 64.89 12,696,662 +1.37(+2.16%)
Oct 02, 2015 55.27 63.76 54.75 63.52 15,153,692 +11.81(+22.84%)
Oct 01, 2015 53.43 53.84 50.96 51.71 4,745,009 -1.41(-2.65%)
Sep 30, 2015 54.44 54.48 52.50 53.12 4,265,217 -0.10(-0.19%)
Sep 29, 2015 53.46 55.09 52.26 53.22 6,221,913 -1.20(-2.21%)
Sep 28, 2015 57.93 57.95 54.37 54.42 4,719,263 -3.81(-6.54%)
Sep 25, 2015 60.72 60.76 58.13 58.23 4,928,450 -1.60(-2.67%)
Sep 24, 2015 59.90 61.80 59.75 59.83 5,293,338 -0.41(-0.68%)
Sep 23, 2015 63.29 63.30 60.06 60.24 5,463,104 -3.69(-5.77%)
Sep 22, 2015 65.00 65.13 63.86 63.93 3,761,437 -2.63(-3.95%)
Sep 21, 2015 68.77 68.96 66.32 66.56 2,917,705 -1.88(-2.75%)
Sep 18, 2015 69.60 70.05 68.11 68.44 3,778,750 -1.83(-2.60%)
Sep 17, 2015 73.33 73.49 70.00 70.27 3,839,253 -3.51(-4.76%)
Sep 16, 2015 70.77 75.10 70.55 73.78 3,875,075 +3.43(+4.88%)
Sep 15, 2015 67.94 70.45 67.87 70.35 2,475,909 +1.88(+2.75%)
Sep 14, 2015 67.50 68.65 66.72 68.47 3,026,191 +0.75(+1.11%)
Sep 11, 2015 69.60 70.72 67.24 67.72 4,630,609 -1.95(-2.80%)
Sep 10, 2015 71.95 72.05 68.11 69.67 7,798,472 -3.37(-4.61%)
Sep 09, 2015 75.97 76.75 73.00 73.04 3,621,512 -1.81(-2.42%)
Sep 08, 2015 74.54 76.48 74.32 74.85 4,006,118 +1.78(+2.44%)
Sep 04, 2015 72.38 73.07 73.07 73.07 3,084,900 -0.75(-1.02%)
Sep 03, 2015 71.89 74.16 71.89 73.82 2,927,971 +1.39(+1.92%)
Sep 02, 2015 73.34 73.50 70.95 72.43 4,612,115 +1.44(+2.03%)
Sep 01, 2015 72.90 73.64 70.51 70.99 3,907,205 -4.06(-5.41%)
Aug 31, 2015 77.23 77.68 74.92 75.05 2,862,349 -3.15(-4.03%)
Aug 28, 2015 77.68 79.33 77.04 78.20 2,183,067 -0.32(-0.41%)
Aug 27, 2015 76.15 78.98 75.68 78.52 3,397,386 +4.23(+5.69%)
Aug 26, 2015 77.61 77.66 71.25 74.29 4,655,362 -1.42(-1.88%)
Aug 25, 2015 79.31 79.61 75.60 75.71 3,431,124 -0.77(-1.01%)
Aug 24, 2015 75.00 81.36 72.75 76.48 5,958,963 -5.29(-6.47%)
Aug 21, 2015 83.60 84.73 81.33 81.77 3,791,569 -3.81(-4.45%)
Aug 20, 2015 89.00 90.00 85.50 85.58 2,532,912 -4.67(-5.17%)
Aug 19, 2015 90.36 91.14 89.18 90.25 2,241,812 -0.65(-0.72%)
Aug 18, 2015 91.64 92.00 90.38 90.90 1,791,110 -1.01(-1.10%)
Aug 17, 2015 92.00 93.48 90.91 91.91 2,469,322 -0.26(-0.28%)
Aug 14, 2015 94.65 95.46 92.04 92.17 2,178,610 -2.45(-2.59%)
Aug 13, 2015 97.58 98.23 94.59 94.62 2,229,497 -2.83(-2.90%)
Aug 12, 2015 97.22 97.84 94.13 97.45 2,760,749 -2.08(-2.09%)
Aug 11, 2015 102.00 102.13 98.61 99.53 2,669,044 -4.47(-4.30%)
Aug 10, 2015 104.87 104.99 102.73 104.00 2,365,216 +0.86(+0.83%)
Aug 07, 2015 100.43 103.78 100.42 103.14 1,967,874 +2.44(+2.42%)
Aug 06, 2015 100.72 102.61 99.99 100.70 1,818,453 -0.57(-0.56%)
Aug 05, 2015 101.01 103.71 100.80 101.27 1,777,437 +0.97(+0.97%)
Aug 04, 2015 101.10 102.29 99.33 100.30 1,818,601 -0.50(-0.50%)
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.