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 (%)
Jan 31, 2014 172.62 184.93 171.81 182.84 5,714,702 +13.38(+7.90%)
Jan 30, 2014 165.15 170.48 164.38 169.46 2,932,519 +6.42(+3.94%)
Jan 29, 2014 164.45 165.28 162.40 163.03 2,038,678 -2.76(-1.66%)
Jan 28, 2014 162.30 167.18 162.30 165.79 1,897,098 +4.47(+2.77%)
Jan 27, 2014 164.04 164.65 158.96 161.31 3,563,001 -1.10(-0.68%)
Jan 24, 2014 171.46 171.84 162.26 162.42 3,679,091 -10.19(-5.90%)
Jan 23, 2014 173.65 173.99 171.31 172.61 2,090,995 -2.97(-1.69%)
Jan 22, 2014 176.11 176.17 173.26 175.58 2,101,220 -2.93(-1.64%)
Jan 21, 2014 182.11 182.47 176.58 178.50 2,158,806 -2.88(-1.59%)
Jan 17, 2014 175.99 181.39 181.39 181.39 2,028,711 +4.72(+2.67%)
Jan 16, 2014 175.80 176.70 174.78 176.67 1,075,453 -0.01(-0.00%)
Jan 15, 2014 174.58 176.94 174.15 176.68 1,218,911 +2.10(+1.20%)
Jan 14, 2014 171.50 174.86 170.32 174.58 1,887,419 +3.47(+2.03%)
Jan 13, 2014 173.31 176.38 171.01 171.10 1,923,887 -2.85(-1.64%)
Jan 10, 2014 171.84 174.27 170.09 173.95 1,371,465 +1.76(+1.02%)
Jan 09, 2014 173.02 173.64 170.84 172.20 1,460,687 -0.44(-0.25%)
Jan 08, 2014 170.43 172.73 169.34 172.63 1,671,101 +3.18(+1.88%)
Jan 07, 2014 165.37 170.61 165.37 169.46 2,004,756 +4.75(+2.88%)
Jan 06, 2014 166.75 167.21 164.15 164.70 1,530,142 -0.12(-0.07%)
Jan 03, 2014 166.63 167.13 164.08 164.82 1,390,773 -1.63(-0.98%)
Jan 02, 2014 163.26 168.09 162.40 166.45 3,632,335 +3.14(+1.92%)
Dec 31, 2013 162.55 163.32 163.32 163.32 869,872 +0.77(+0.48%)
Dec 30, 2013 160.47 163.46 160.37 162.54 2,317,243 +1.72(+1.07%)
Dec 27, 2013 160.79 161.37 159.80 160.83 698,607 +0.18(+0.11%)
Dec 26, 2013 159.23 161.10 158.78 160.65 823,363 +1.51(+0.95%)
Dec 24, 2013 156.40 160.45 155.72 159.15 1,025,684 +3.45(+2.21%)
Dec 23, 2013 156.96 156.96 154.74 155.70 953,369 -0.17(-0.11%)
Dec 20, 2013 156.42 156.47 152.96 155.87 1,824,937 +0.20(+0.13%)
Dec 19, 2013 156.41 157.55 153.94 155.66 1,245,305 -1.31(-0.84%)
Dec 18, 2013 154.34 157.22 152.63 156.98 1,362,055 +3.52(+2.30%)
Dec 17, 2013 154.08 154.74 152.07 153.45 1,260,707 -0.28(-0.19%)
Dec 16, 2013 154.06 155.92 152.41 153.74 1,525,135 +0.89(+0.58%)
Dec 13, 2013 152.22 153.27 151.30 152.85 1,151,872 +1.91(+1.26%)
Dec 12, 2013 152.07 153.39 150.09 150.94 1,519,527 -1.02(-0.67%)
Dec 11, 2013 152.80 154.26 151.38 151.96 1,906,258 -0.38(-0.25%)
Dec 10, 2013 150.10 152.85 148.35 152.33 2,070,328 +2.20(+1.47%)
Dec 09, 2013 145.90 150.63 145.90 150.13 3,074,945 +4.52(+3.10%)
Dec 06, 2013 145.48 146.32 142.72 145.62 0 +1.47(+1.02%)
Dec 05, 2013 141.00 145.37 140.52 144.14 2,014,278 +3.05(+2.16%)
Dec 04, 2013 136.84 142.11 136.34 141.09 1,865,286 +3.76(+2.74%)
Dec 03, 2013 137.91 139.06 136.13 137.33 1,521,063 -1.20(-0.87%)
Dec 02, 2013 139.23 140.75 138.01 138.53 891,995 -0.95(-0.68%)
Nov 29, 2013 139.47 140.78 138.71 139.49 0 +0.26(+0.19%)
Nov 27, 2013 138.07 139.97 137.49 139.22 0 +1.31(+0.95%)
Nov 26, 2013 137.68 138.61 137.08 137.91 644,493 +0.28(+0.20%)
Nov 25, 2013 137.20 138.43 136.99 137.63 759,395 +1.03(+0.75%)
Nov 22, 2013 137.55 137.93 135.49 136.61 0 -0.91(-0.66%)
Nov 21, 2013 134.52 138.75 133.98 137.52 3,422,177 +4.32(+3.24%)
Nov 20, 2013 134.94 135.36 132.43 133.19 927,666 -0.68(-0.51%)
Nov 19, 2013 137.23 137.75 132.98 133.88 1,652,872 -3.69(-2.68%)
Nov 18, 2013 138.38 140.13 137.07 137.57 1,074,867 +0.17(+0.12%)
Nov 15, 2013 139.15 140.10 136.75 137.40 0 -1.75(-1.26%)
Nov 14, 2013 140.48 140.64 138.53 139.15 862,342 +0.93(+0.68%)
Nov 12, 2013 136.10 138.44 135.76 138.22 3,384,505 +1.94(+1.42%)
Nov 11, 2013 135.42 137.23 134.56 136.28 878,254 +1.09(+0.81%)
Nov 08, 2013 132.01 135.62 132.01 135.19 0 +3.47(+2.63%)
Nov 07, 2013 136.29 136.54 131.60 131.72 3,175,719 -4.02(-2.96%)
Nov 06, 2013 137.70 137.81 134.95 135.74 1,538,182 -0.68(-0.50%)
Nov 05, 2013 136.25 137.39 135.87 136.42 1,316,195 -0.24(-0.17%)
Nov 04, 2013 137.80 138.21 136.19 136.66 1,261,166 -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.