Skip to main content

Wynn Resorts (NQ: WYNN )

80.47 +1.69 (+2.15%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 172.61 184.92 171.80 182.82 5,714,987 +13.38(+7.90%)
Jan 30, 2014 165.14 170.47 164.38 169.45 2,932,666 +6.42(+3.94%)
Jan 29, 2014 164.44 165.27 162.39 163.02 2,038,780 -2.76(-1.66%)
Jan 28, 2014 162.29 167.17 162.29 165.78 1,897,193 +4.47(+2.77%)
Jan 27, 2014 164.03 164.64 158.95 161.31 3,563,179 -1.10(-0.68%)
Jan 24, 2014 171.45 171.83 162.26 162.41 3,679,275 -10.19(-5.90%)
Jan 23, 2014 173.64 173.98 171.30 172.60 2,091,100 -2.97(-1.69%)
Jan 22, 2014 176.10 176.17 173.25 175.57 2,101,325 -2.93(-1.64%)
Jan 21, 2014 182.10 182.46 176.57 178.50 2,158,914 -2.88(-1.59%)
Jan 17, 2014 175.98 181.38 181.38 181.38 2,028,812 +4.72(+2.67%)
Jan 16, 2014 175.80 176.69 174.77 176.66 1,075,507 -0.01(-0.00%)
Jan 15, 2014 174.57 176.93 174.14 176.67 1,218,972 +2.10(+1.20%)
Jan 14, 2014 171.49 174.85 170.31 174.57 1,887,513 +3.47(+2.03%)
Jan 13, 2014 173.31 176.37 171.00 171.09 1,923,983 -2.85(-1.64%)
Jan 10, 2014 171.84 174.26 170.08 173.95 1,371,534 +1.76(+1.02%)
Jan 09, 2014 173.01 173.63 170.83 172.19 1,460,760 -0.44(-0.25%)
Jan 08, 2014 170.42 172.72 169.33 172.62 1,671,184 +3.18(+1.88%)
Jan 07, 2014 165.36 170.60 165.36 169.45 2,004,856 +4.75(+2.88%)
Jan 06, 2014 166.74 167.20 164.14 164.70 1,530,219 -0.12(-0.07%)
Jan 03, 2014 166.62 167.13 164.07 164.81 1,390,842 -1.63(-0.98%)
Jan 02, 2014 163.25 168.08 162.39 166.44 3,632,517 +3.14(+1.92%)
Dec 31, 2013 162.54 163.31 163.31 163.31 869,915 +0.77(+0.48%)
Dec 30, 2013 160.47 163.46 160.36 162.53 2,317,359 +1.72(+1.07%)
Dec 27, 2013 160.79 161.37 159.79 160.82 698,642 +0.18(+0.11%)
Dec 26, 2013 159.22 161.10 158.77 160.64 823,404 +1.50(+0.95%)
Dec 24, 2013 156.40 160.44 155.72 159.14 1,025,735 +3.45(+2.21%)
Dec 23, 2013 156.95 156.95 154.73 155.69 953,417 -0.17(-0.11%)
Dec 20, 2013 156.41 156.46 152.95 155.86 1,825,028 +0.20(+0.13%)
Dec 19, 2013 156.41 157.54 153.93 155.66 1,245,367 -1.31(-0.84%)
Dec 18, 2013 154.33 157.21 152.62 156.97 1,362,124 +3.52(+2.30%)
Dec 17, 2013 154.08 154.73 152.07 153.44 1,260,770 -0.29(-0.19%)
Dec 16, 2013 154.05 155.91 152.40 153.73 1,525,211 +0.89(+0.58%)
Dec 13, 2013 152.22 153.26 151.29 152.84 1,151,930 +1.91(+1.26%)
Dec 12, 2013 152.07 153.39 150.08 150.93 1,519,603 -1.02(-0.67%)
Dec 11, 2013 152.79 154.25 151.38 151.95 1,906,353 -0.38(-0.25%)
Dec 10, 2013 150.09 152.84 148.34 152.33 2,070,431 +2.20(+1.47%)
Dec 09, 2013 145.89 150.62 145.89 150.12 3,075,099 +4.51(+3.10%)
Dec 06, 2013 145.47 146.31 142.72 145.61 0 +1.47(+1.02%)
Dec 05, 2013 140.99 145.36 140.51 144.14 2,014,378 +3.05(+2.16%)
Dec 04, 2013 136.83 142.10 136.33 141.08 1,865,380 +3.76(+2.74%)
Dec 03, 2013 137.91 139.06 136.12 137.32 1,521,139 -1.20(-0.87%)
Dec 02, 2013 139.22 140.74 138.01 138.53 892,040 -0.95(-0.68%)
Nov 29, 2013 139.46 140.77 138.70 139.48 0 +0.26(+0.19%)
Nov 27, 2013 138.06 139.97 137.49 139.22 0 +1.31(+0.95%)
Nov 26, 2013 137.67 138.60 137.07 137.91 644,526 +0.28(+0.20%)
Nov 25, 2013 137.19 138.42 136.98 137.63 759,433 +1.03(+0.75%)
Nov 22, 2013 137.54 137.92 135.48 136.60 0 -0.91(-0.66%)
Nov 21, 2013 134.52 138.75 133.97 137.51 3,422,348 +4.32(+3.25%)
Nov 20, 2013 134.94 135.35 132.42 133.19 927,713 -0.68(-0.51%)
Nov 19, 2013 137.22 137.75 132.98 133.87 1,652,955 -3.69(-2.68%)
Nov 18, 2013 138.37 140.12 137.06 137.56 1,074,921 +0.17(+0.12%)
Nov 15, 2013 139.14 140.09 136.74 137.39 0 -1.75(-1.26%)
Nov 14, 2013 140.47 140.63 138.52 139.14 862,385 +0.93(+0.68%)
Nov 12, 2013 136.10 138.43 135.75 138.21 3,384,674 +1.94(+1.42%)
Nov 11, 2013 135.41 137.22 134.55 136.27 878,298 +1.09(+0.81%)
Nov 08, 2013 132.00 135.62 132.00 135.18 0 +3.47(+2.63%)
Nov 07, 2013 136.29 136.53 131.60 131.71 3,175,878 -4.02(-2.96%)
Nov 06, 2013 137.69 137.81 134.94 135.73 1,538,259 -0.68(-0.50%)
Nov 05, 2013 136.25 137.38 135.87 136.41 1,316,260 -0.24(-0.17%)
Nov 04, 2013 137.79 138.20 136.18 136.65 1,261,229 -0.99(-0.72%)
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.