Skip to main content

Wynn Resorts (NQ: WYNN )

80.47 +1.69 (+2.15%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 128.38 130.41 127.54 129.69 1,308,793 +0.01(+0.01%)
Sep 27, 2013 130.52 130.70 129.12 129.68 0 -1.43(-1.09%)
Sep 26, 2013 129.69 131.20 129.60 131.11 1,340,927 +1.75(+1.35%)
Sep 25, 2013 128.63 129.79 127.73 129.36 1,960,626 +1.22(+0.95%)
Sep 24, 2013 126.87 129.26 126.69 128.14 844,060 +0.90(+0.70%)
Sep 23, 2013 127.25 127.74 126.57 127.24 1,018,648 -0.16(-0.12%)
Sep 20, 2013 127.21 127.93 126.29 127.40 0 +0.54(+0.43%)
Sep 19, 2013 126.23 127.22 125.41 126.86 0 +1.26(+1.00%)
Sep 18, 2013 123.45 125.96 123.18 125.60 0 +1.86(+1.50%)
Sep 17, 2013 123.47 124.92 123.36 123.74 0 +0.64(+0.52%)
Sep 16, 2013 124.77 124.65 122.88 123.10 0 -0.30(-0.25%)
Sep 13, 2013 123.20 123.78 122.21 123.40 0 +0.58(+0.47%)
Sep 12, 2013 124.14 124.14 122.08 122.83 662,106 -1.00(-0.81%)
Sep 11, 2013 122.90 124.09 122.18 123.83 0 +1.34(+1.09%)
Sep 10, 2013 120.22 123.03 120.05 122.49 1,659,517 +3.19(+2.68%)
Sep 09, 2013 117.71 120.13 117.64 119.30 1,239,452 +1.58(+1.34%)
Sep 06, 2013 117.97 118.33 115.92 117.72 0 +0.61(+0.52%)
Sep 05, 2013 116.22 117.66 115.92 117.11 851,841 +1.07(+0.93%)
Sep 04, 2013 116.15 116.86 115.32 116.04 1,716,258 -0.25(-0.21%)
Sep 03, 2013 116.80 118.09 115.97 116.29 0 +0.53(+0.45%)
Aug 30, 2013 117.03 117.07 115.12 115.76 0 -0.68(-0.58%)
Aug 29, 2013 115.32 117.11 115.18 116.44 0 +0.90(+0.78%)
Aug 28, 2013 114.40 116.14 113.84 115.54 1,224,620 +1.28(+1.12%)
Aug 27, 2013 115.88 116.52 113.88 114.26 1,201,183 -3.06(-2.61%)
Aug 26, 2013 116.38 119.86 116.38 117.32 0 +0.83(+0.72%)
Aug 23, 2013 115.94 116.75 115.60 116.49 0 +0.55(+0.47%)
Aug 22, 2013 114.54 116.46 114.40 115.94 853,919 +1.82(+1.60%)
Aug 21, 2013 114.66 115.46 113.41 114.12 1,020,231 -0.71(-0.61%)
Aug 20, 2013 114.38 115.56 114.19 114.83 0 +0.59(+0.52%)
Aug 19, 2013 113.55 115.98 113.27 114.23 0 +0.50(+0.44%)
Aug 16, 2013 114.38 115.58 113.65 113.73 0 -0.42(-0.37%)
Aug 15, 2013 114.11 114.59 113.01 114.15 1,145,383 -0.89(-0.78%)
Aug 14, 2013 114.57 115.43 114.19 115.05 2,763,681 +0.45(+0.39%)
Aug 13, 2013 114.00 115.22 113.36 114.59 900,541 +0.98(+0.86%)
Aug 12, 2013 112.78 114.39 112.50 113.62 716,926 +0.25(+0.22%)
Aug 09, 2013 114.15 114.52 112.67 113.37 857,236 -1.08(-0.95%)
Aug 08, 2013 113.65 115.03 112.90 114.46 1,309,743 +1.18(+1.04%)
Aug 07, 2013 113.39 113.93 112.02 113.27 1,406,544 -0.14(-0.12%)
Aug 06, 2013 114.81 115.26 112.96 113.41 1,267,573 -1.40(-1.22%)
Aug 05, 2013 113.33 114.94 113.33 114.81 1,233,062 +0.86(+0.75%)
Aug 02, 2013 112.00 114.23 111.16 113.96 1,739,400 +1.96(+1.75%)
Aug 01, 2013 110.22 112.51 109.48 111.99 1,857,469 +3.51(+3.24%)
Jul 31, 2013 109.24 109.80 108.06 108.48 0 +0.05(+0.04%)
Jul 30, 2013 107.97 109.47 107.48 108.43 0 +1.47(+1.37%)
Jul 29, 2013 105.04 108.38 104.95 106.97 0 +0.24(+0.22%)
Jul 26, 2013 104.72 106.93 104.72 106.73 0 +0.67(+0.63%)
Jul 25, 2013 106.84 107.29 104.64 106.06 0 -0.79(-0.74%)
Jul 24, 2013 108.12 108.20 106.24 106.85 0 -0.32(-0.30%)
Jul 23, 2013 108.52 108.86 107.10 107.17 0 -1.52(-1.39%)
Jul 22, 2013 107.17 108.91 106.90 108.69 1,756,145 +0.24(+0.22%)
Jul 19, 2013 108.62 108.62 107.58 108.45 1,148,423 -0.01(-0.01%)
Jul 18, 2013 107.25 109.18 107.25 108.46 1,170,470 +1.61(+1.50%)
Jul 17, 2013 108.49 108.73 106.72 106.85 1,054,660 -1.09(-1.01%)
Jul 16, 2013 107.98 108.73 106.89 107.94 0 +0.39(+0.36%)
Jul 15, 2013 106.57 108.24 106.39 107.55 1,549,253 +0.99(+0.93%)
Jul 12, 2013 107.08 107.43 105.74 106.57 0 -0.69(-0.65%)
Jul 11, 2013 105.52 107.94 104.51 107.26 3,022,898 +3.55(+3.43%)
Jul 10, 2013 103.03 103.94 102.64 103.71 0 +0.55(+0.54%)
Jul 09, 2013 103.66 103.48 102.27 103.15 0 -0.32(-0.31%)
Jul 08, 2013 103.75 105.19 103.31 103.47 1,788,118 -0.08(-0.08%)
Jul 05, 2013 103.82 104.26 102.31 103.55 0 +0.77(+0.74%)
Jul 03, 2013 102.01 103.49 101.51 102.79 0 -0.03(-0.03%)
Jul 02, 2013 104.61 105.24 101.78 102.82 0 -1.86(-1.77%)
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.