Skip to main content

Wynn Resorts (NQ: WYNN )

80.69 +1.91 (+2.42%)
Streaming Delayed Price Updated: 12:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 151.22 156.41 151.22 155.65 2,095,557 +4.63(+3.07%)
Jul 30, 2018 152.15 152.91 150.75 151.02 1,966,069 -1.47(-0.96%)
Jul 27, 2018 154.03 156.12 150.99 152.49 1,619,777 -1.75(-1.13%)
Jul 26, 2018 153.29 154.51 150.81 154.23 2,379,245 -0.50(-0.33%)
Jul 25, 2018 152.84 154.89 152.39 154.74 1,912,088 +2.09(+1.37%)
Jul 24, 2018 156.05 152.20 152.65 3,094,686 -0.17(-0.11%)
Jul 23, 2018 152.64 153.66 151.25 152.81 1,775,328 -0.17(-0.11%)
Jul 20, 2018 152.65 153.71 152.23 152.98 1,444,924 +0.33(+0.21%)
Jul 19, 2018 153.06 153.99 152.38 152.66 1,347,934 -1.29(-0.84%)
Jul 18, 2018 154.03 154.26 152.02 153.94 1,826,476 -0.01(-0.01%)
Jul 17, 2018 153.66 154.48 151.32 153.95 1,722,930 -1.00(-0.64%)
Jul 16, 2018 154.46 155.64 153.50 154.95 1,472,108 +0.74(+0.48%)
Jul 13, 2018 154.78 154.22 1,558,592 +0.66(+0.43%)
Jul 12, 2018 153.79 151.00 153.55 1,912,564 +3.12(+2.07%)
Jul 11, 2018 151.67 151.93 150.22 150.44 3,161,564 -3.91(-2.53%)
Jul 10, 2018 151.38 155.14 150.84 154.34 4,330,215 +4.90(+3.28%)
Jul 09, 2018 151.28 149.11 149.45 4,895,370 +3.05(+2.08%)
Jul 06, 2018 144.74 146.60 143.90 146.39 2,195,231 +1.89(+1.31%)
Jul 05, 2018 144.57 140.94 144.51 2,810,040 +2.49(+1.75%)
Jul 03, 2018 142.02 142.02 142.02 0 -1.84(-1.28%)
Jul 02, 2018 148.64 149.31 141.71 143.85 7,235,595 -12.32(-7.89%)
Jun 29, 2018 153.69 157.13 153.27 156.17 3,489,198 +3.11(+2.03%)
Jun 28, 2018 152.30 154.00 151.21 153.07 1,501,417 +0.09(+0.06%)
Jun 27, 2018 155.58 157.99 152.88 152.97 2,215,707 -3.07(-1.97%)
Jun 26, 2018 155.51 157.10 154.41 156.04 2,019,884 +0.62(+0.40%)
Jun 25, 2018 157.26 159.33 154.48 155.43 2,929,582 -3.36(-2.12%)
Jun 22, 2018 161.05 161.45 158.44 158.79 3,240,531 -1.74(-1.08%)
Jun 21, 2018 162.21 162.86 159.85 160.52 2,034,447 -2.28(-1.40%)
Jun 20, 2018 162.59 164.94 162.28 162.80 2,274,753 +1.89(+1.17%)
Jun 19, 2018 161.27 163.67 160.36 160.91 2,995,454 -2.49(-1.53%)
Jun 18, 2018 160.72 164.28 160.65 163.41 2,582,115 +1.66(+1.03%)
Jun 15, 2018 164.49 160.77 161.75 3,478,074 -2.74(-1.67%)
Jun 14, 2018 165.10 165.55 163.33 164.49 2,614,162 -0.16(-0.10%)
Jun 13, 2018 167.69 167.87 164.30 164.65 3,604,999 -2.77(-1.66%)
Jun 12, 2018 169.95 170.93 167.24 167.42 3,105,397 -1.34(-0.79%)
Jun 11, 2018 167.47 171.13 167.11 168.75 4,185,755 +2.52(+1.52%)
Jun 08, 2018 164.85 167.89 164.49 166.24 2,608,253 +1.75(+1.06%)
Jun 07, 2018 167.25 167.76 164.02 164.49 2,874,160 -3.04(-1.82%)
Jun 06, 2018 168.19 167.53 5,363,299 +2.45(+1.49%)
Jun 05, 2018 170.31 172.12 163.26 165.08 7,703,928 -5.55(-3.25%)
Jun 04, 2018 179.01 179.64 169.07 170.63 6,196,119 -9.03(-5.02%)
Jun 01, 2018 180.12 181.13 174.91 179.66 3,999,350 -3.28(-1.79%)
May 31, 2018 182.85 184.49 180.22 182.93 2,395,089 +0.32(+0.17%)
May 30, 2018 181.10 183.20 180.61 182.61 1,394,826 +2.13(+1.18%)
May 29, 2018 179.46 181.48 178.32 180.49 1,123,060 -0.77(-0.42%)
May 25, 2018 181.25 181.25 181.25 0 +0.52(+0.29%)
May 24, 2018 181.69 182.12 180.55 180.73 873,132 -0.90(-0.49%)
May 23, 2018 179.83 181.75 179.14 181.62 1,336,255 +0.68(+0.38%)
May 22, 2018 181.28 181.99 179.36 180.94 1,280,614 -0.28(-0.15%)
May 21, 2018 179.46 183.29 179.01 181.22 2,671,053 +4.81(+2.72%)
May 18, 2018 177.11 179.24 175.43 176.42 1,413,676 -0.89(-0.50%)
May 17, 2018 179.89 181.39 176.61 177.30 1,844,584 -2.36(-1.31%)
May 16, 2018 177.47 180.66 176.81 179.66 1,792,512 +2.18(+1.23%)
May 15, 2018 178.12 178.74 175.12 177.48 2,025,641 -0.66(-0.37%)
May 14, 2018 181.69 182.64 177.50 178.14 2,823,501 -3.74(-2.05%)
May 11, 2018 186.86 187.31 181.52 181.88 2,043,617 -5.45(-2.91%)
May 10, 2018 185.69 188.23 182.96 187.33 2,957,192 +2.14(+1.15%)
May 09, 2018 178.00 185.23 177.16 185.19 3,390,116 +6.94(+3.89%)
May 08, 2018 178.10 179.59 177.51 178.25 1,294,445 -0.15(-0.08%)
May 07, 2018 179.27 179.85 176.74 178.40 2,083,724 -0.47(-0.26%)
May 04, 2018 177.13 181.57 176.96 178.87 2,487,429 +0.73(+0.41%)
May 03, 2018 177.36 178.76 174.98 178.13 1,916,219 +0.55(+0.31%)
May 02, 2018 177.77 179.81 175.99 177.58 1,953,931 -0.76(-0.43%)
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.