Wynn Resorts (NQ: WYNN )

131.50 USD -1.39 (-1.05%)
Streaming Delayed Price Updated: 8:13 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 173.27 176.98 162.60 165.59 11,248,188 -5.80(-3.38%)
Jan 30, 2018 160.89 172.30 160.72 171.39 16,475,951 +7.91(+4.84%)
Jan 29, 2018 171.03 171.84 162.34 163.48 25,885,746 -16.81(-9.32%)
Jan 26, 2018 201.99 201.99 178.04 180.29 22,145,560 -20.31(-10.12%)
Jan 25, 2018 200.75 203.63 198.16 200.60 3,490,763 +0.02(+0.01%)
Jan 24, 2018 196.88 201.97 194.20 200.58 3,247,428 +5.63(+2.89%)
Jan 23, 2018 196.94 201.69 194.59 194.95 4,261,059 -0.28(-0.14%)
Jan 22, 2018 195.84 185.02 195.23 6,770,967 +15.59(+8.68%)
Jan 19, 2018 176.75 179.86 176.48 179.64 1,840,753 +4.16(+2.37%)
Jan 18, 2018 173.36 176.07 171.78 175.48 1,845,976 +1.89(+1.09%)
Jan 17, 2018 171.56 174.81 170.91 173.59 2,367,191 +4.86(+2.88%)
Jan 16, 2018 170.60 172.63 167.44 168.73 3,250,842 +3.19(+1.93%)
Jan 12, 2018 165.54 165.54 165.54 0 +3.04(+1.87%)
Jan 11, 2018 162.00 162.50 160.97 162.50 2,420,668 +0.50(+0.31%)
Jan 10, 2018 162.43 162.00 2,296,834 -1.40(-0.86%)
Jan 09, 2018 162.90 163.77 162.09 163.40 2,452,546 +1.10(+0.68%)
Jan 08, 2018 164.12 164.15 161.50 162.30 1,802,404 -2.19(-1.33%)
Jan 05, 2018 164.47 166.25 163.12 164.49 2,186,633 +1.09(+0.67%)
Jan 04, 2018 163.19 163.48 161.53 163.40 2,708,044 +0.88(+0.54%)
Jan 03, 2018 165.04 165.39 160.56 162.52 3,529,450 -1.78(-1.08%)
Jan 02, 2018 165.11 166.32 163.72 164.30 2,579,844 -4.29(-2.54%)
Dec 29, 2017 168.59 168.59 168.59 0 +0.11(+0.07%)
Dec 28, 2017 170.56 171.06 168.30 168.48 1,073,027 -1.73(-1.02%)
Dec 27, 2017 167.78 170.30 166.26 170.21 951,559 +1.59(+0.94%)
Dec 26, 2017 167.99 168.70 166.74 168.62 661,067 +0.87(+0.52%)
Dec 22, 2017 167.77 168.71 167.02 167.75 748,615 -0.76(-0.45%)
Dec 21, 2017 169.80 170.00 168.25 168.51 1,104,558 -0.44(-0.26%)
Dec 20, 2017 166.00 169.25 164.69 168.95 1,479,974 +2.81(+1.69%)
Dec 19, 2017 165.95 166.64 165.29 166.14 1,004,867 +1.01(+0.61%)
Dec 18, 2017 166.00 166.83 164.10 165.13 1,450,398 -0.90(-0.54%)
Dec 15, 2017 165.00 164.35 166.03 1,496,296 +1.03(+0.62%)
Dec 14, 2017 165.75 166.79 164.57 165.00 1,149,180 +0.15(+0.09%)
Dec 13, 2017 163.80 166.69 163.34 164.85 1,355,324 +2.54(+1.56%)
Dec 12, 2017 162.44 164.46 162.19 162.31 1,609,964 -1.95(-1.19%)
Dec 11, 2017 163.29 165.23 162.75 164.26 2,561,408 +4.72(+2.96%)
Dec 08, 2017 160.00 160.43 158.91 159.54 1,066,896 +0.62(+0.39%)
Dec 07, 2017 158.02 159.26 156.15 158.92 1,155,720 +1.07(+0.68%)
Dec 06, 2017 160.19 157.00 157.85 1,065,215 -1.60(-1.00%)
Dec 05, 2017 158.83 160.97 157.77 159.45 1,473,897 +1.38(+0.87%)
Dec 04, 2017 159.96 160.35 155.44 158.07 1,426,451 -0.94(-0.59%)
Dec 01, 2017 160.80 158.27 159.01 1,803,112 +0.93(+0.59%)
Nov 30, 2017 155.68 158.82 153.01 158.08 1,473,730 +2.01(+1.29%)
Nov 29, 2017 158.02 158.25 153.75 156.07 1,629,769 -1.43(-0.91%)
Nov 28, 2017 158.62 159.70 157.03 157.50 1,413,390 -0.99(-0.62%)
Nov 27, 2017 160.00 158.12 158.49 945,015 -0.93(-0.58%)
Nov 24, 2017 158.58 159.99 158.40 159.42 436,994 +0.73(+0.46%)
Nov 22, 2017 158.53 159.55 157.72 158.69 962,293 +0.12(+0.08%)
Nov 21, 2017 156.96 158.73 156.69 158.57 915,919 +1.61(+1.03%)
Nov 20, 2017 153.75 157.81 153.59 156.96 1,771,115 +4.68(+3.07%)
Nov 17, 2017 152.90 153.69 151.98 152.28 849,583 -0.92(-0.60%)
Nov 16, 2017 152.00 154.30 151.81 153.20 1,269,590 +1.58(+1.04%)
Nov 15, 2017 152.50 152.50 150.01 151.62 1,191,080 -1.98(-1.29%)
Nov 14, 2017 154.54 155.27 152.28 153.60 1,097,581 -1.64(-1.06%)
Nov 13, 2017 153.75 156.40 153.52 155.24 1,282,934 +1.21(+0.79%)
Nov 10, 2017 153.19 154.67 153.01 154.03 903,886 +0.44(+0.29%)
Nov 09, 2017 151.95 154.09 151.24 153.59 1,455,363 +0.80(+0.52%)
Nov 08, 2017 152.25 153.00 151.09 152.79 2,152,302 +0.60(+0.39%)
Nov 07, 2017 152.85 153.42 150.74 152.19 1,286,451 +0.80(+0.53%)
Nov 06, 2017 150.05 154.28 149.55 151.39 1,772,569 +1.30(+0.87%)
Nov 03, 2017 149.50 151.02 149.10 150.09 1,214,452 +0.04(+0.03%)
Nov 02, 2017 151.55 152.13 149.88 150.05 1,357,250 -1.50(-0.99%)
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.