Skip to main content

Wynn Resorts (NQ: WYNN )

78.78 -1.22 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 73.71 74.56 73.21 73.99 2,721,829 +0.28(+0.38%)
Feb 26, 2016 73.01 74.99 72.82 73.71 3,303,499 +1.38(+1.91%)
Feb 25, 2016 70.80 72.48 69.79 72.33 2,976,881 +0.86(+1.21%)
Feb 24, 2016 70.37 71.79 67.79 71.47 5,154,898 +0.02(+0.03%)
Feb 23, 2016 71.50 72.46 70.18 71.45 4,774,450 +0.11(+0.15%)
Feb 22, 2016 71.03 72.95 70.53 71.34 5,422,478 +2.11(+3.04%)
Feb 19, 2016 68.51 69.69 67.86 69.23 4,690,642 -0.69(-0.99%)
Feb 18, 2016 67.43 71.08 65.56 69.93 7,087,916 +2.00(+2.94%)
Feb 17, 2016 67.13 69.77 65.66 67.93 7,783,813 +1.39(+2.09%)
Feb 16, 2016 63.14 67.73 62.26 66.54 10,159,801 +4.91(+7.97%)
Feb 12, 2016 55.93 61.63 61.63 61.63 12,023,041 +8.42(+15.83%)
Feb 11, 2016 52.11 54.96 50.37 53.20 6,059,436 +1.38(+2.67%)
Feb 10, 2016 52.60 53.66 51.35 51.82 3,102,024 -0.28(-0.53%)
Feb 09, 2016 51.23 53.34 50.45 52.10 3,066,700 -0.31(-0.60%)
Feb 08, 2016 54.44 54.78 50.85 52.41 4,315,365 -2.77(-5.02%)
Feb 05, 2016 56.43 57.35 54.82 55.18 2,762,280 -1.67(-2.93%)
Feb 04, 2016 55.70 58.38 54.65 56.85 4,117,853 +0.54(+0.97%)
Feb 03, 2016 55.68 56.97 53.06 56.31 4,758,382 +1.04(+1.89%)
Feb 02, 2016 58.42 58.78 54.60 55.26 6,094,067 -4.55(-7.60%)
Feb 01, 2016 59.28 60.33 56.64 59.81 4,433,340 -0.21(-0.36%)
Jan 29, 2016 56.79 60.04 56.64 60.02 3,520,145 +3.73(+6.63%)
Jan 28, 2016 57.64 59.17 55.52 56.29 4,104,004 +0.82(+1.48%)
Jan 27, 2016 55.88 57.94 54.59 55.47 3,503,409 -1.05(-1.86%)
Jan 26, 2016 54.94 56.81 53.18 56.52 3,435,688 +2.15(+3.95%)
Jan 25, 2016 54.35 56.82 53.73 54.37 6,341,924 +1.63(+3.09%)
Jan 22, 2016 52.59 54.18 51.66 52.74 4,027,657 +2.22(+4.39%)
Jan 21, 2016 50.29 51.23 48.43 50.52 4,572,286 +0.31(+0.62%)
Jan 20, 2016 51.26 51.43 46.81 50.21 6,969,205 -2.50(-4.74%)
Jan 19, 2016 53.35 54.48 51.08 52.70 6,564,478 +0.68(+1.30%)
Jan 15, 2016 47.38 52.03 52.03 52.03 11,834,000 +6.12(+13.34%)
Jan 14, 2016 47.03 47.23 44.52 45.90 5,584,297 -0.86(-1.85%)
Jan 13, 2016 50.06 50.71 46.02 46.77 6,069,653 -2.81(-5.66%)
Jan 12, 2016 52.10 52.25 48.96 49.58 4,269,364 -1.04(-2.06%)
Jan 11, 2016 52.60 53.47 49.92 50.62 5,172,258 -0.85(-1.65%)
Jan 08, 2016 54.83 56.23 51.30 51.47 6,439,703 -2.18(-4.07%)
Jan 07, 2016 56.99 57.05 53.30 53.65 6,196,158 -5.57(-9.41%)
Jan 06, 2016 60.37 61.40 58.26 59.22 3,716,300 -3.24(-5.18%)
Jan 05, 2016 61.72 64.75 60.30 62.46 4,808,306 +1.16(+1.89%)
Jan 04, 2016 59.75 61.75 57.62 61.30 4,766,888 -0.37(-0.61%)
Dec 31, 2015 61.15 61.67 61.67 61.67 1,845,651 +0.49(+0.80%)
Dec 30, 2015 62.01 63.03 60.95 61.18 2,141,335 -1.32(-2.11%)
Dec 29, 2015 61.55 63.53 61.46 62.50 2,933,266 +1.59(+2.60%)
Dec 28, 2015 61.50 61.57 59.27 60.91 2,098,163 -0.74(-1.20%)
Dec 24, 2015 61.19 61.65 61.65 61.65 1,503,244 +0.20(+0.32%)
Dec 23, 2015 60.74 62.17 60.52 61.46 2,741,893 +1.16(+1.92%)
Dec 22, 2015 58.76 61.05 57.95 60.30 3,997,836 +1.68(+2.87%)
Dec 21, 2015 56.61 58.91 55.98 58.61 3,352,566 +2.10(+3.72%)
Dec 18, 2015 57.14 58.33 56.39 56.51 8,650,450 -0.78(-1.35%)
Dec 17, 2015 61.59 61.67 57.22 57.29 4,204,251 -4.21(-6.84%)
Dec 16, 2015 59.87 61.68 58.68 61.49 4,699,910 +2.63(+4.47%)
Dec 15, 2015 56.81 59.90 56.50 58.86 4,493,524 +2.91(+5.21%)
Dec 14, 2015 56.42 57.76 55.16 55.95 3,264,046 -0.32(-0.57%)
Dec 11, 2015 58.43 59.12 55.33 56.27 6,192,880 -2.97(-5.01%)
Dec 10, 2015 62.39 62.47 59.11 59.24 5,327,518 -3.08(-4.93%)
Dec 09, 2015 59.51 65.07 58.53 62.31 14,234,052 +7.23(+13.12%)
Dec 08, 2015 55.98 56.72 53.87 55.08 5,093,067 -2.50(-4.33%)
Dec 07, 2015 57.13 58.07 56.26 57.58 3,844,937 +0.00(+0.00%)
Dec 04, 2015 58.00 59.04 56.10 57.58 4,757,990 -0.43(-0.74%)
Dec 03, 2015 61.01 61.34 56.77 58.01 4,204,049 -3.05(-4.99%)
Dec 02, 2015 59.06 63.80 58.86 61.06 7,752,476 +1.51(+2.53%)
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.