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 173.63 186.01 172.82 183.91 5,681,311 +13.46(+7.90%)
Jan 30, 2014 166.12 171.48 165.35 170.45 2,915,385 +6.46(+3.94%)
Jan 29, 2014 165.42 166.25 163.35 163.99 2,026,766 -2.77(-1.66%)
Jan 28, 2014 163.25 168.16 163.25 166.76 1,886,013 +4.50(+2.77%)
Jan 27, 2014 165.00 165.61 159.90 162.26 3,542,183 -1.11(-0.68%)
Jan 24, 2014 172.47 172.84 163.22 163.37 3,657,594 -10.25(-5.90%)
Jan 23, 2014 174.67 175.01 172.32 173.62 2,078,778 -2.99(-1.69%)
Jan 22, 2014 177.14 177.21 174.28 176.61 2,088,943 -2.94(-1.64%)
Jan 21, 2014 183.18 183.54 177.62 179.55 2,146,193 -2.90(-1.59%)
Jan 17, 2014 177.02 182.45 182.45 182.45 2,016,857 +4.75(+2.67%)
Jan 16, 2014 176.84 177.73 175.80 177.71 1,069,169 -0.01(-0.00%)
Jan 15, 2014 175.60 177.98 175.17 177.72 1,211,789 +2.11(+1.20%)
Jan 14, 2014 172.51 175.89 171.32 175.60 1,876,391 +3.49(+2.03%)
Jan 13, 2014 174.33 177.41 172.02 172.11 1,912,646 -2.87(-1.64%)
Jan 10, 2014 172.85 175.30 171.09 174.98 1,363,452 +1.77(+1.02%)
Jan 09, 2014 174.04 174.66 171.84 173.21 1,452,152 -0.44(-0.25%)
Jan 08, 2014 171.43 173.74 170.33 173.65 1,661,337 +3.20(+1.88%)
Jan 07, 2014 166.34 171.61 166.34 170.45 1,993,043 +4.78(+2.88%)
Jan 06, 2014 167.73 168.19 165.11 165.67 1,521,202 -0.12(-0.07%)
Jan 03, 2014 167.61 168.12 165.05 165.79 1,382,646 -1.64(-0.98%)
Jan 02, 2014 164.22 169.07 163.35 167.43 3,611,112 +3.16(+1.92%)
Dec 31, 2013 163.51 164.28 164.28 164.28 864,789 +0.78(+0.48%)
Dec 30, 2013 161.42 164.43 161.31 163.50 2,303,704 +1.72(+1.07%)
Dec 27, 2013 161.74 162.32 160.74 161.77 694,526 +0.18(+0.11%)
Dec 26, 2013 160.17 162.05 159.71 161.59 818,552 +1.51(+0.95%)
Dec 24, 2013 157.32 161.39 156.64 160.08 1,019,691 +3.47(+2.21%)
Dec 23, 2013 157.88 157.88 155.65 156.61 947,798 -0.17(-0.11%)
Dec 20, 2013 157.34 157.39 153.85 156.78 1,814,274 +0.20(+0.13%)
Dec 19, 2013 157.33 158.47 154.84 156.58 1,238,028 -1.32(-0.84%)
Dec 18, 2013 155.24 158.14 153.53 157.90 1,354,097 +3.54(+2.30%)
Dec 17, 2013 154.99 155.65 152.97 154.35 1,253,341 -0.29(-0.19%)
Dec 16, 2013 154.96 156.83 153.31 154.64 1,516,224 +0.90(+0.58%)
Dec 13, 2013 153.12 154.17 152.19 153.75 1,145,142 +1.92(+1.26%)
Dec 12, 2013 152.97 154.29 150.97 151.82 1,510,648 -1.02(-0.67%)
Dec 11, 2013 153.70 155.17 152.27 152.85 1,895,120 -0.38(-0.25%)
Dec 10, 2013 150.98 153.75 149.22 153.23 2,058,231 +2.22(+1.47%)
Dec 09, 2013 146.76 151.51 146.76 151.01 3,056,979 +4.54(+3.10%)
Dec 06, 2013 146.34 147.18 143.56 146.47 0 +1.48(+1.02%)
Dec 05, 2013 141.83 146.23 141.34 144.99 2,002,509 +3.07(+2.16%)
Dec 04, 2013 137.64 142.94 137.14 141.92 1,854,388 +3.78(+2.74%)
Dec 03, 2013 138.72 139.88 136.93 138.14 1,512,176 -1.21(-0.87%)
Dec 02, 2013 140.05 141.57 138.82 139.35 886,783 -0.96(-0.68%)
Nov 29, 2013 140.29 141.61 139.53 140.31 0 +0.26(+0.19%)
Nov 27, 2013 138.88 140.79 138.30 140.04 0 +1.32(+0.95%)
Nov 26, 2013 138.49 139.43 137.88 138.72 640,728 +0.28(+0.20%)
Nov 25, 2013 138.00 139.24 137.79 138.44 754,958 +1.03(+0.75%)
Nov 22, 2013 138.36 138.74 136.29 137.41 0 -0.91(-0.66%)
Nov 21, 2013 135.31 139.57 134.76 138.32 3,402,182 +4.35(+3.25%)
Nov 20, 2013 135.74 136.15 133.21 133.98 922,246 -0.69(-0.51%)
Nov 19, 2013 138.04 138.56 133.77 134.66 1,643,215 -3.71(-2.68%)
Nov 18, 2013 139.19 140.96 137.88 138.38 1,068,586 +0.17(+0.12%)
Nov 15, 2013 139.97 140.92 137.55 138.21 0 -1.76(-1.26%)
Nov 14, 2013 141.31 141.46 139.34 139.97 857,303 +0.94(+0.68%)
Nov 12, 2013 136.90 139.25 136.55 139.03 3,364,729 +1.95(+1.42%)
Nov 11, 2013 136.21 138.03 135.35 137.08 873,123 +1.10(+0.81%)
Nov 08, 2013 132.78 136.42 132.78 135.98 0 +3.49(+2.63%)
Nov 07, 2013 137.09 137.34 132.38 132.49 3,157,164 -4.05(-2.96%)
Nov 06, 2013 138.51 138.62 135.74 136.54 1,529,195 -0.68(-0.50%)
Nov 05, 2013 137.05 138.20 136.67 137.22 1,308,504 -0.24(-0.18%)
Nov 04, 2013 138.61 139.02 136.99 137.46 1,253,797 -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.