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 (%)
Oct 31, 2013 138.37 139.15 135.95 136.46 1,286,352 -2.71(-1.95%)
Oct 30, 2013 139.53 141.15 137.90 139.17 1,119,493 +0.62(+0.44%)
Oct 29, 2013 138.63 138.63 136.88 138.55 902,376 +0.33(+0.24%)
Oct 28, 2013 137.96 138.62 135.84 138.22 1,432,329 +0.18(+0.13%)
Oct 25, 2013 137.94 138.64 134.45 138.04 0 -3.83(-2.70%)
Oct 24, 2013 137.70 142.18 136.99 141.88 1,823,569 +5.25(+3.84%)
Oct 23, 2013 139.27 139.69 136.41 136.63 1,787,852 -2.90(-2.08%)
Oct 22, 2013 142.11 142.31 138.15 139.53 2,100,489 -2.58(-1.81%)
Oct 21, 2013 141.53 142.28 140.88 142.11 1,107,126 +0.99(+0.70%)
Oct 18, 2013 140.53 141.79 139.66 141.11 1,227,259 +2.02(+1.45%)
Oct 17, 2013 138.22 139.41 137.16 139.09 1,202,799 +0.72(+0.52%)
Oct 16, 2013 138.06 140.19 137.37 138.37 1,213,075 +1.13(+0.82%)
Oct 15, 2013 137.70 139.67 136.42 137.24 2,079,970 +0.04(+0.03%)
Oct 14, 2013 136.05 137.74 135.15 137.20 1,074,504 +0.44(+0.32%)
Oct 11, 2013 133.22 136.89 133.22 136.75 0 +3.50(+2.62%)
Oct 10, 2013 130.51 134.33 130.51 133.26 1,602,828 +3.79(+2.93%)
Oct 09, 2013 130.01 130.47 127.86 129.47 1,594,717 +0.43(+0.33%)
Oct 08, 2013 131.07 132.59 128.69 129.04 1,867,900 -1.50(-1.15%)
Oct 07, 2013 130.53 131.81 129.80 130.54 1,339,002 -0.94(-0.71%)
Oct 04, 2013 130.60 132.20 130.35 131.48 0 -0.39(-0.30%)
Oct 03, 2013 132.77 133.24 130.60 131.87 2,652,805 -0.57(-0.43%)
Oct 02, 2013 130.74 132.66 130.38 132.44 1,144,321 +1.05(+0.80%)
Oct 01, 2013 129.53 131.45 129.47 131.39 2,040,660 +1.69(+1.30%)
Sep 30, 2013 128.39 130.42 127.55 129.70 1,308,728 +0.01(+0.01%)
Sep 27, 2013 130.53 130.71 129.12 129.69 0 -1.43(-1.09%)
Sep 26, 2013 129.70 131.21 129.60 131.12 1,340,860 +1.75(+1.35%)
Sep 25, 2013 128.64 129.79 127.73 129.37 1,960,529 +1.22(+0.95%)
Sep 24, 2013 126.87 129.27 126.70 128.14 844,017 +0.89(+0.70%)
Sep 23, 2013 127.26 127.75 126.58 127.25 1,018,597 -0.16(-0.12%)
Sep 20, 2013 127.22 127.94 126.30 127.41 0 +0.54(+0.43%)
Sep 19, 2013 126.24 127.22 125.42 126.86 0 +1.26(+1.00%)
Sep 18, 2013 123.46 125.97 123.19 125.61 0 +1.86(+1.50%)
Sep 17, 2013 123.47 124.93 123.37 123.75 0 +0.64(+0.52%)
Sep 16, 2013 124.78 124.66 122.88 123.10 0 -0.30(-0.25%)
Sep 13, 2013 123.20 123.79 122.22 123.41 0 +0.57(+0.47%)
Sep 12, 2013 124.15 124.15 122.09 122.83 662,073 -1.00(-0.81%)
Sep 11, 2013 122.91 124.10 122.19 123.83 0 +1.34(+1.09%)
Sep 10, 2013 120.22 123.04 120.06 122.50 1,659,434 +3.19(+2.68%)
Sep 09, 2013 117.72 120.13 117.65 119.30 1,239,390 +1.58(+1.34%)
Sep 06, 2013 117.97 118.34 115.92 117.73 0 +0.61(+0.52%)
Sep 05, 2013 116.23 117.66 115.93 117.12 851,799 +1.07(+0.93%)
Sep 04, 2013 116.15 116.87 115.32 116.05 1,716,172 -0.25(-0.21%)
Sep 03, 2013 116.80 118.10 115.98 116.29 0 +0.53(+0.45%)
Aug 30, 2013 117.04 117.08 115.13 115.77 0 -0.68(-0.59%)
Aug 29, 2013 115.32 117.11 115.18 116.45 0 +0.90(+0.78%)
Aug 28, 2013 114.40 116.14 113.85 115.55 1,224,559 +1.28(+1.12%)
Aug 27, 2013 115.89 116.52 113.89 114.26 1,201,123 -3.06(-2.61%)
Aug 26, 2013 116.38 119.87 116.38 117.33 0 +0.83(+0.72%)
Aug 23, 2013 115.95 116.76 115.60 116.49 0 +0.55(+0.47%)
Aug 22, 2013 114.54 116.46 114.40 115.95 853,876 +1.82(+1.60%)
Aug 21, 2013 114.67 115.46 113.42 114.12 1,020,180 -0.71(-0.61%)
Aug 20, 2013 114.39 115.56 114.19 114.83 0 +0.59(+0.52%)
Aug 19, 2013 113.55 115.99 113.28 114.24 0 +0.50(+0.44%)
Aug 16, 2013 114.39 115.59 113.66 113.74 0 -0.42(-0.37%)
Aug 15, 2013 114.12 114.59 113.02 114.16 1,145,326 -0.89(-0.78%)
Aug 14, 2013 114.58 115.44 114.20 115.05 2,763,543 +0.45(+0.39%)
Aug 13, 2013 114.01 115.23 113.36 114.60 900,496 +0.98(+0.86%)
Aug 12, 2013 112.79 114.40 112.51 113.62 716,890 +0.25(+0.22%)
Aug 09, 2013 114.16 114.53 112.67 113.38 857,194 -1.08(-0.95%)
Aug 08, 2013 113.66 115.04 112.91 114.46 1,309,678 +1.18(+1.04%)
Aug 07, 2013 113.39 113.94 112.02 113.28 1,406,474 -0.14(-0.12%)
Aug 06, 2013 114.82 115.27 112.97 113.42 1,267,510 -1.40(-1.22%)
Aug 05, 2013 113.34 114.95 113.34 114.82 1,233,000 +0.86(+0.75%)
Aug 02, 2013 112.01 114.23 111.17 113.96 1,739,313 +1.96(+1.75%)
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.