Skip to main content

Wynn Resorts (NQ: WYNN )

78.78 -1.22 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 151.23 156.42 151.23 155.66 2,095,452 +4.63(+3.07%)
Jul 30, 2018 152.16 152.92 150.76 151.03 1,965,971 -1.47(-0.96%)
Jul 27, 2018 154.04 156.13 151.00 152.50 1,619,696 -1.75(-1.13%)
Jul 26, 2018 153.30 154.52 150.82 154.24 2,379,126 -0.50(-0.33%)
Jul 25, 2018 152.85 154.89 152.40 154.75 1,911,993 +2.09(+1.37%)
Jul 24, 2018 156.06 152.21 152.65 3,094,531 -0.17(-0.11%)
Jul 23, 2018 152.65 153.66 151.26 152.82 1,775,239 -0.17(-0.11%)
Jul 20, 2018 152.65 153.72 152.23 152.99 1,444,852 +0.33(+0.21%)
Jul 19, 2018 153.06 154.00 152.38 152.66 1,347,866 -1.29(-0.84%)
Jul 18, 2018 154.04 154.26 152.03 153.95 1,826,385 -0.01(-0.01%)
Jul 17, 2018 153.67 154.48 151.33 153.96 1,722,844 -1.00(-0.64%)
Jul 16, 2018 154.47 155.65 153.51 154.96 1,472,035 +0.74(+0.48%)
Jul 13, 2018 154.78 154.22 1,558,514 +0.66(+0.43%)
Jul 12, 2018 153.80 151.01 153.56 1,912,468 +3.12(+2.07%)
Jul 11, 2018 151.67 151.94 150.23 150.44 3,161,406 -3.91(-2.53%)
Jul 10, 2018 151.38 155.15 150.85 154.35 4,329,998 +4.90(+3.28%)
Jul 09, 2018 151.29 149.12 149.45 4,895,126 +3.05(+2.08%)
Jul 06, 2018 144.75 146.61 143.91 146.40 2,195,121 +1.89(+1.30%)
Jul 05, 2018 144.58 140.95 144.52 2,809,900 +2.49(+1.75%)
Jul 03, 2018 142.02 142.02 142.02 0 -1.84(-1.28%)
Jul 02, 2018 148.65 149.32 141.72 143.86 7,235,233 -12.32(-7.89%)
Jun 29, 2018 153.70 157.13 153.28 156.18 3,489,024 +3.11(+2.03%)
Jun 28, 2018 152.31 154.01 151.22 153.07 1,501,342 +0.09(+0.06%)
Jun 27, 2018 155.59 158.00 152.89 152.98 2,215,596 -3.07(-1.97%)
Jun 26, 2018 155.52 157.11 154.42 156.05 2,019,783 +0.62(+0.40%)
Jun 25, 2018 157.26 159.34 154.48 155.44 2,929,436 -3.36(-2.12%)
Jun 22, 2018 161.05 161.46 158.45 158.80 3,240,369 -1.74(-1.08%)
Jun 21, 2018 162.22 162.87 159.86 160.53 2,034,345 -2.28(-1.40%)
Jun 20, 2018 162.59 164.95 162.29 162.81 2,274,639 +1.88(+1.17%)
Jun 19, 2018 161.28 163.68 160.36 160.92 2,995,304 -2.49(-1.52%)
Jun 18, 2018 160.73 164.29 160.66 163.41 2,581,986 +1.66(+1.03%)
Jun 15, 2018 164.50 160.78 161.75 3,477,900 -2.74(-1.67%)
Jun 14, 2018 165.10 165.56 163.34 164.50 2,614,032 -0.16(-0.10%)
Jun 13, 2018 167.70 167.88 164.31 164.66 3,604,818 -2.77(-1.66%)
Jun 12, 2018 169.96 170.94 167.25 167.43 3,105,242 -1.33(-0.79%)
Jun 11, 2018 167.47 171.14 167.12 168.76 4,185,546 +2.52(+1.52%)
Jun 08, 2018 164.86 167.90 164.50 166.24 2,608,123 +1.75(+1.06%)
Jun 07, 2018 167.26 167.76 164.02 164.50 2,874,017 -3.04(-1.82%)
Jun 06, 2018 168.19 167.54 5,363,031 +2.45(+1.49%)
Jun 05, 2018 170.32 172.13 163.27 165.09 7,703,543 -5.55(-3.25%)
Jun 04, 2018 179.02 179.65 169.08 170.64 6,195,809 -9.03(-5.02%)
Jun 01, 2018 180.13 181.13 174.92 179.66 3,999,150 -3.28(-1.79%)
May 31, 2018 182.86 184.50 180.23 182.94 2,394,969 +0.32(+0.17%)
May 30, 2018 181.11 183.21 180.62 182.62 1,394,756 +2.13(+1.18%)
May 29, 2018 179.47 181.49 178.33 180.50 1,123,004 -0.77(-0.42%)
May 25, 2018 181.26 181.26 181.26 0 +0.52(+0.29%)
May 24, 2018 181.70 182.13 180.56 180.74 873,089 -0.90(-0.49%)
May 23, 2018 179.84 181.75 179.15 181.63 1,336,188 +0.68(+0.38%)
May 22, 2018 181.29 182.00 179.37 180.95 1,280,550 -0.28(-0.15%)
May 21, 2018 179.47 183.29 179.02 181.23 2,670,920 +4.81(+2.72%)
May 18, 2018 177.12 179.25 175.44 176.43 1,413,606 -0.89(-0.50%)
May 17, 2018 179.90 181.40 176.62 177.31 1,844,492 -2.36(-1.31%)
May 16, 2018 177.48 180.67 176.82 179.67 1,792,422 +2.18(+1.23%)
May 15, 2018 178.13 178.75 175.13 177.49 2,025,539 -0.66(-0.37%)
May 14, 2018 181.69 182.65 177.51 178.15 2,823,360 -3.74(-2.05%)
May 11, 2018 186.87 187.32 181.53 181.89 2,043,515 -5.45(-2.91%)
May 10, 2018 185.70 188.24 182.97 187.34 2,957,044 +2.14(+1.15%)
May 09, 2018 178.01 185.24 177.16 185.20 3,389,947 +6.94(+3.89%)
May 08, 2018 178.11 179.60 177.52 178.26 1,294,380 -0.15(-0.08%)
May 07, 2018 179.28 179.86 176.75 178.41 2,083,620 -0.47(-0.26%)
May 04, 2018 177.14 181.58 176.97 178.88 2,487,305 +0.73(+0.41%)
May 03, 2018 177.37 178.77 174.99 178.14 1,916,124 +0.55(+0.31%)
May 02, 2018 177.78 179.82 176.00 177.59 1,953,833 -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.