Skip to main content

Wynn Resorts (NQ: WYNN )

80.18 +1.40 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 93.14 93.41 91.99 92.48 2,002,839 -1.02(-1.09%)
Jan 30, 2017 93.66 95.18 93.10 93.51 2,722,031 -0.48(-0.51%)
Jan 27, 2017 93.00 94.87 92.09 93.99 8,738,046 +6.91(+7.94%)
Jan 26, 2017 87.53 90.59 86.80 87.08 5,696,600 -0.84(-0.95%)
Jan 25, 2017 86.26 88.66 86.26 87.92 3,158,711 +2.18(+2.54%)
Jan 24, 2017 84.68 86.11 84.35 85.74 1,947,509 +1.27(+1.50%)
Jan 23, 2017 82.87 85.37 82.87 84.47 2,547,674 +1.66(+2.00%)
Jan 20, 2017 83.26 84.08 82.77 82.81 1,047,607 -0.10(-0.12%)
Jan 19, 2017 83.74 84.12 82.53 82.91 1,254,728 -0.96(-1.14%)
Jan 18, 2017 84.69 84.69 83.29 83.87 1,318,717 -0.33(-0.39%)
Jan 17, 2017 82.52 84.98 81.70 84.20 2,202,865 +1.65(+2.00%)
Jan 13, 2017 82.55 82.55 82.55 0 -1.29(-1.53%)
Jan 12, 2017 84.46 84.62 82.26 83.83 2,088,209 -0.90(-1.07%)
Jan 11, 2017 86.00 86.40 83.91 84.73 2,419,912 -1.73(-2.00%)
Jan 10, 2017 85.41 87.05 85.13 86.47 3,351,481 +1.90(+2.24%)
Jan 09, 2017 85.60 86.59 84.45 84.57 3,044,336 +0.29(+0.35%)
Jan 06, 2017 83.05 84.46 82.80 84.28 2,038,234 +0.90(+1.08%)
Jan 05, 2017 82.79 84.19 82.65 83.38 2,750,043 +1.06(+1.28%)
Jan 04, 2017 79.97 82.48 79.97 82.32 2,849,916 +2.57(+3.22%)
Jan 03, 2017 79.51 80.14 78.60 79.75 2,965,797 +0.87(+1.10%)
Dec 30, 2016 78.88 78.88 78.88 0 -0.60(-0.76%)
Dec 29, 2016 79.39 79.80 79.09 79.48 1,077,561 +0.08(+0.10%)
Dec 28, 2016 80.45 80.85 78.98 79.40 1,833,067 -1.06(-1.31%)
Dec 27, 2016 80.81 81.35 80.25 80.46 1,625,652 -0.09(-0.11%)
Dec 23, 2016 80.55 80.55 80.55 0 +0.08(+0.10%)
Dec 22, 2016 81.16 81.32 79.97 80.47 2,278,327 -0.93(-1.14%)
Dec 21, 2016 81.24 81.79 80.24 81.40 2,692,643 +0.88(+1.09%)
Dec 20, 2016 82.36 83.03 80.24 80.52 4,490,758 -1.65(-2.01%)
Dec 19, 2016 83.89 84.52 81.93 82.17 3,445,488 -1.62(-1.94%)
Dec 16, 2016 83.01 84.02 82.45 83.80 4,503,914 +0.93(+1.12%)
Dec 15, 2016 83.72 84.32 82.42 82.87 3,422,495 -1.17(-1.39%)
Dec 14, 2016 85.48 86.14 83.38 84.03 3,876,750 -1.22(-1.43%)
Dec 13, 2016 84.92 86.39 83.90 85.25 4,098,957 +1.82(+2.19%)
Dec 12, 2016 84.14 84.33 82.13 83.43 3,684,861 -0.35(-0.41%)
Dec 09, 2016 87.91 87.98 83.11 83.78 10,931,105 +1.06(+1.28%)
Dec 08, 2016 93.21 93.21 82.06 82.72 13,889,567 -10.28(-11.05%)
Dec 07, 2016 92.35 93.09 91.23 93.00 1,940,578 -0.17(-0.19%)
Dec 06, 2016 90.27 93.28 90.04 93.17 3,171,574 +3.47(+3.87%)
Dec 05, 2016 90.78 91.54 89.33 89.69 1,840,934 -0.25(-0.27%)
Dec 02, 2016 89.36 90.82 88.81 89.94 2,145,419 -0.57(-0.63%)
Dec 01, 2016 92.09 92.09 88.75 90.52 4,257,234 -2.48(-2.67%)
Nov 30, 2016 92.82 95.65 92.57 93.00 2,871,006 +2.01(+2.20%)
Nov 29, 2016 92.26 93.51 90.45 90.99 2,945,367 -2.02(-2.17%)
Nov 28, 2016 92.47 94.05 91.87 93.00 3,011,377 +0.41(+0.44%)
Nov 25, 2016 92.56 93.19 91.61 92.59 1,283,640 +0.21(+0.23%)
Nov 23, 2016 92.38 92.38 92.38 0 +2.94(+3.28%)
Nov 22, 2016 88.50 89.64 87.53 89.45 2,950,489 +0.66(+0.74%)
Nov 21, 2016 86.36 89.77 85.94 88.79 5,713,478 +4.59(+5.45%)
Nov 18, 2016 83.18 85.71 82.87 84.21 3,536,651 +1.74(+2.11%)
Nov 17, 2016 80.05 82.66 79.65 82.46 3,988,593 +3.53(+4.47%)
Nov 16, 2016 79.13 80.17 78.32 78.94 2,002,388 -0.27(-0.35%)
Nov 15, 2016 77.46 79.83 77.39 79.21 2,510,123 +2.61(+3.40%)
Nov 14, 2016 76.59 77.94 75.01 76.60 2,736,750 -0.43(-0.55%)
Nov 11, 2016 76.85 77.52 74.79 77.03 3,588,398 -0.29(-0.38%)
Nov 10, 2016 80.82 81.26 77.33 77.32 3,932,986 -2.30(-2.89%)
Nov 09, 2016 77.36 80.24 76.68 79.62 3,087,848 +1.06(+1.35%)
Nov 08, 2016 79.67 80.20 78.11 78.56 3,790,947 -1.08(-1.35%)
Nov 07, 2016 81.53 81.58 79.15 79.64 3,079,055 -0.16(-0.20%)
Nov 04, 2016 79.97 80.85 78.47 79.80 3,556,618 +0.46(+0.58%)
Nov 03, 2016 83.58 84.23 78.61 79.34 9,984,567 -8.15(-9.31%)
Nov 02, 2016 88.62 88.93 86.89 87.49 2,795,488 -1.55(-1.74%)
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.