Wynn Resorts (NQ: WYNN )

124.38 USD -1.61 (-1.28%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 102.75 102.99 100.45 100.69 3,005,240 -2.30(-2.23%)
May 28, 2015 102.94 103.76 102.49 102.99 2,378,413 -0.57(-0.55%)
May 27, 2015 104.57 104.59 102.92 103.56 1,904,823 -0.56(-0.54%)
May 26, 2015 106.05 106.25 103.75 104.12 2,634,212 -2.42(-2.27%)
May 22, 2015 108.36 106.54 106.54 106.54 1,413,800 -1.56(-1.44%)
May 21, 2015 107.51 109.69 107.51 108.10 1,804,379 +0.41(+0.38%)
May 20, 2015 106.81 109.20 106.34 107.69 2,225,299 +1.35(+1.27%)
May 19, 2015 106.80 107.05 105.44 106.34 2,090,649 -0.52(-0.49%)
May 18, 2015 106.29 107.22 105.21 106.86 2,181,401 +0.07(+0.07%)
May 15, 2015 107.98 109.23 106.02 106.79 2,770,247 -2.00(-1.84%)
May 14, 2015 111.52 111.57 108.55 108.79 2,043,710 -2.18(-1.96%)
May 13, 2015 112.39 112.83 110.76 110.97 1,417,694 -1.21(-1.08%)
May 12, 2015 113.63 113.98 112.11 112.18 1,574,124 -1.90(-1.67%)
May 11, 2015 117.75 117.75 114.00 114.08 2,324,358 -3.76(-3.19%)
May 08, 2015 115.02 118.00 114.80 117.84 2,746,487 +3.89(+3.41%)
May 07, 2015 113.41 115.80 113.19 113.95 1,598,937 +0.26(+0.23%)
May 06, 2015 116.27 116.82 113.17 113.69 2,542,195 -2.75(-2.36%)
May 05, 2015 116.82 117.90 115.33 116.44 2,304,349 -0.74(-0.63%)
May 04, 2015 113.28 118.93 113.15 117.18 4,627,020 +4.47(+3.97%)
May 01, 2015 111.64 113.31 110.00 112.71 2,457,868 +1.64(+1.48%)
Apr 30, 2015 108.59 111.76 108.32 111.07 5,447,224 +2.30(+2.11%)
Apr 29, 2015 116.20 116.20 108.27 108.77 15,693,925 -21.71(-16.64%)
Apr 28, 2015 128.54 132.00 127.62 130.48 3,960,713 +1.65(+1.28%)
Apr 27, 2015 130.55 131.01 128.55 128.83 1,355,730 -1.26(-0.97%)
Apr 24, 2015 129.39 131.30 128.90 130.09 1,219,496 +2.01(+1.57%)
Apr 23, 2015 126.92 129.55 126.15 128.08 1,353,327 -0.98(-0.76%)
Apr 22, 2015 127.43 129.93 125.71 129.07 1,585,527 +2.30(+1.81%)
Apr 21, 2015 129.49 129.55 126.40 126.77 1,419,086 -2.18(-1.69%)
Apr 20, 2015 126.82 130.14 126.53 128.95 1,645,138 +3.45(+2.75%)
Apr 17, 2015 126.10 128.19 124.51 125.50 1,533,479 -1.85(-1.45%)
Apr 16, 2015 130.06 130.87 127.20 127.35 1,337,095 -2.67(-2.05%)
Apr 15, 2015 126.99 130.26 125.60 130.02 2,204,407 +2.49(+1.95%)
Apr 14, 2015 130.59 131.28 126.69 127.53 3,139,534 -6.07(-4.54%)
Apr 13, 2015 135.00 135.49 133.34 133.60 1,983,725 -2.42(-1.78%)
Apr 10, 2015 136.20 136.35 133.34 136.02 1,774,363 -0.61(-0.45%)
Apr 09, 2015 132.37 136.93 132.05 136.63 2,568,935 +7.35(+5.69%)
Apr 08, 2015 129.85 131.56 127.84 129.28 1,666,614 +1.40(+1.09%)
Apr 07, 2015 130.73 131.59 127.88 127.88 1,612,389 -2.84(-2.17%)
Apr 06, 2015 127.94 132.04 127.42 130.72 2,053,647 +1.32(+1.02%)
Apr 02, 2015 125.72 129.40 129.40 129.40 1,346,200 +3.87(+3.08%)
Apr 01, 2015 126.11 127.05 123.69 125.53 1,711,474 -0.35(-0.28%)
Mar 31, 2015 126.62 129.84 125.80 125.88 1,361,667 -1.58(-1.24%)
Mar 30, 2015 126.71 128.16 125.67 127.46 1,160,384 +1.21(+0.96%)
Mar 27, 2015 127.00 127.04 125.83 126.25 976,515 -0.61(-0.48%)
Mar 26, 2015 127.89 128.53 126.25 126.86 1,909,030 -2.36(-1.83%)
Mar 25, 2015 130.01 130.04 127.56 129.22 1,573,743 -0.28(-0.22%)
Mar 24, 2015 132.12 132.26 129.25 129.50 2,202,568 -2.54(-1.92%)
Mar 23, 2015 129.67 136.36 127.61 132.04 3,274,751 +2.06(+1.58%)
Mar 20, 2015 131.78 133.25 129.73 129.98 2,420,936 -0.13(-0.10%)
Mar 19, 2015 125.01 130.40 124.48 130.11 3,584,025 +7.19(+5.85%)
Mar 18, 2015 123.64 124.14 121.53 122.92 4,751,469 -1.66(-1.33%)
Mar 17, 2015 126.00 127.95 124.41 124.58 2,490,229 -1.06(-0.85%)
Mar 16, 2015 125.09 127.46 122.50 125.64 4,333,196 -1.43(-1.12%)
Mar 13, 2015 125.39 128.14 124.41 127.07 2,613,215 +0.75(+0.59%)
Mar 12, 2015 127.92 129.63 125.12 126.32 2,443,554 -0.31(-0.24%)
Mar 11, 2015 129.48 129.81 126.18 126.62 3,130,658 -2.88(-2.23%)
Mar 10, 2015 130.96 132.46 129.48 129.51 3,689,115 -3.33(-2.51%)
Mar 09, 2015 135.50 136.17 131.63 132.84 5,406,834 -4.16(-3.04%)
Mar 06, 2015 137.63 138.07 136.03 137.00 2,851,622 -2.00(-1.44%)
Mar 05, 2015 138.26 139.25 136.76 139.00 2,098,307 +0.18(+0.13%)
Mar 04, 2015 138.69 139.00 135.45 138.82 2,826,886 -1.26(-0.90%)
Mar 03, 2015 142.09 144.76 139.61 140.07 2,146,528 -2.36(-1.66%)
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.