Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wynn Resorts (NQ: WYNN )

96.10 -1.38 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 187.04 191.98 186.62 188.97 1,973,940 +3.95(+2.13%)
Mar 28, 2014 182.13 187.57 181.16 185.03 2,486,450 +3.19(+1.75%)
Mar 27, 2014 179.92 182.18 176.14 181.84 3,225,603 -0.94(-0.52%)
Mar 26, 2014 187.88 187.99 180.99 182.78 3,104,836 -3.94(-2.11%)
Mar 25, 2014 191.56 192.83 186.68 186.72 1,873,905 -4.08(-2.14%)
Mar 24, 2014 193.29 193.43 186.50 190.79 1,572,157 -1.62(-0.84%)
Mar 21, 2014 193.57 197.31 192.30 192.42 1,509,248 -2.03(-1.05%)
Mar 20, 2014 193.34 195.14 190.78 194.45 1,388,694 -0.36(-0.18%)
Mar 19, 2014 199.00 200.95 193.75 194.81 1,231,756 -4.52(-2.27%)
Mar 18, 2014 198.48 201.52 197.43 199.32 1,051,927 +0.88(+0.45%)
Mar 17, 2014 196.13 200.21 195.24 198.44 1,429,608 +3.09(+1.58%)
Mar 14, 2014 195.91 196.96 193.25 195.35 2,004,315 -2.19(-1.11%)
Mar 13, 2014 204.16 204.98 196.35 197.55 1,678,922 -6.22(-3.05%)
Mar 12, 2014 203.09 204.27 200.82 203.76 1,505,609 -0.50(-0.25%)
Mar 11, 2014 205.85 208.59 203.22 204.27 1,319,516 -0.37(-0.18%)
Mar 10, 2014 209.86 210.01 203.85 204.64 1,562,200 -5.17(-2.47%)
Mar 07, 2014 211.69 212.03 208.38 209.81 997,524 -1.00(-0.48%)
Mar 06, 2014 211.80 211.90 210.11 210.82 1,333,075 +0.06(+0.03%)
Mar 05, 2014 211.57 212.08 208.92 210.76 1,061,173 -0.16(-0.08%)
Mar 04, 2014 208.63 210.96 207.93 210.92 1,362,504 +4.31(+2.09%)
Mar 03, 2014 203.79 208.05 202.51 206.61 2,029,860 +0.33(+0.16%)
Feb 28, 2014 205.91 207.56 203.73 206.28 1,746,382 +0.45(+0.22%)
Feb 27, 2014 202.12 206.04 200.94 205.82 1,702,957 +4.31(+2.14%)
Feb 26, 2014 200.63 204.18 199.44 201.51 1,682,772 +1.48(+0.74%)
Feb 25, 2014 201.40 204.60 198.72 200.03 1,985,325 -0.37(-0.19%)
Feb 24, 2014 196.07 201.27 194.25 200.41 2,067,168 +6.16(+3.17%)
Feb 21, 2014 190.97 194.59 188.71 194.25 2,105,784 +4.12(+2.17%)
Feb 20, 2014 187.95 192.18 187.94 190.12 2,048,475 +2.20(+1.17%)
Feb 19, 2014 189.97 190.54 186.47 187.93 1,787,727 -2.71(-1.42%)
Feb 18, 2014 189.02 192.13 188.43 190.63 1,492,443 +1.50(+0.79%)
Feb 14, 2014 187.40 189.13 189.13 189.13 1,108,914 +0.90(+0.48%)
Feb 13, 2014 186.31 190.34 185.45 188.23 1,822,282 +0.14(+0.07%)
Feb 12, 2014 191.30 192.25 187.14 188.10 1,663,400 -2.70(-1.41%)
Feb 11, 2014 188.85 191.35 187.29 190.79 1,917,896 +2.70(+1.43%)
Feb 10, 2014 187.94 190.00 187.22 188.10 2,250,562 +0.35(+0.19%)
Feb 07, 2014 184.33 188.16 182.74 187.74 1,968,578 +4.44(+2.42%)
Feb 06, 2014 180.07 183.98 178.48 183.30 2,310,780 +6.05(+3.41%)
Feb 05, 2014 171.70 178.48 171.03 177.25 3,898,121 -3.38(-1.87%)
Feb 04, 2014 178.91 181.15 176.35 180.64 2,552,238 +3.45(+1.95%)
Feb 03, 2014 182.76 183.23 174.08 177.18 3,946,374 -6.72(-3.66%)
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%)
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.