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 (%)
Mar 31, 2015 111.05 113.87 110.33 110.40 1,552,639 -1.39(-1.24%)
Mar 30, 2015 111.12 112.40 110.21 111.78 1,323,126 +1.06(+0.96%)
Mar 27, 2015 111.38 111.41 110.35 110.72 1,113,470 -0.53(-0.48%)
Mar 26, 2015 112.16 112.72 110.72 111.25 2,176,770 -2.07(-1.83%)
Mar 25, 2015 114.02 114.05 111.87 113.33 1,794,459 -0.25(-0.22%)
Mar 24, 2015 115.87 115.99 113.35 113.57 2,511,476 -2.23(-1.92%)
Mar 23, 2015 113.72 119.59 111.91 115.80 3,734,032 +1.81(+1.58%)
Mar 20, 2015 115.57 116.86 113.77 113.99 2,760,470 -0.11(-0.10%)
Mar 19, 2015 109.63 114.36 109.17 114.11 4,086,681 +6.31(+5.85%)
Mar 18, 2015 108.43 108.87 106.58 107.80 5,417,858 -1.46(-1.33%)
Mar 17, 2015 110.50 112.21 109.11 109.26 2,839,481 -0.93(-0.85%)
Mar 16, 2015 109.70 111.78 107.43 110.19 4,940,923 -1.25(-1.12%)
Mar 13, 2015 109.97 112.38 109.11 111.44 2,979,716 +0.66(+0.59%)
Mar 12, 2015 112.19 113.69 109.73 110.78 2,786,260 -0.27(-0.24%)
Mar 11, 2015 113.55 113.84 110.66 111.05 3,569,730 -2.53(-2.23%)
Mar 10, 2015 114.85 116.17 113.55 113.58 4,206,510 -2.92(-2.51%)
Mar 09, 2015 118.83 119.42 115.44 116.50 6,165,138 -3.65(-3.04%)
Mar 06, 2015 120.70 121.09 119.30 120.15 3,251,559 -1.75(-1.44%)
Mar 05, 2015 121.25 122.12 119.94 121.90 2,392,592 +0.16(+0.13%)
Mar 04, 2015 121.63 121.90 118.79 121.74 3,223,354 -1.10(-0.90%)
Mar 03, 2015 124.61 126.95 122.44 122.84 2,447,576 -2.07(-1.66%)
Mar 02, 2015 124.97 127.52 124.81 124.91 1,632,313 -0.06(-0.05%)
Feb 27, 2015 125.71 126.40 124.17 124.97 1,277,700 -0.24(-0.19%)
Feb 26, 2015 125.45 127.84 124.77 125.21 2,116,247 -0.25(-0.20%)
Feb 25, 2015 127.59 127.59 123.62 125.45 4,128,295 -3.46(-2.69%)
Feb 24, 2015 131.75 131.79 128.79 128.92 3,160,730 -6.43(-4.75%)
Feb 23, 2015 136.10 137.18 134.09 135.35 2,647,828 -3.63(-2.61%)
Feb 20, 2015 138.79 139.00 137.03 138.98 1,050,168 -0.09(-0.06%)
Feb 19, 2015 139.21 140.08 138.04 139.07 1,004,982 +0.04(+0.03%)
Feb 18, 2015 138.47 140.36 137.62 139.02 1,462,732 +1.33(+0.97%)
Feb 17, 2015 139.19 139.63 135.78 137.69 2,064,875 -2.05(-1.47%)
Feb 13, 2015 136.36 139.74 139.74 139.74 2,455,982 +4.05(+2.99%)
Feb 12, 2015 133.19 135.93 132.11 135.69 2,950,960 +3.05(+2.30%)
Feb 11, 2015 134.45 134.63 131.99 132.64 1,284,585 -1.67(-1.25%)
Feb 10, 2015 131.34 135.81 130.95 134.31 2,711,105 +5.38(+4.18%)
Feb 09, 2015 126.57 129.91 126.38 128.93 1,483,847 +1.92(+1.51%)
Feb 06, 2015 129.22 129.31 126.44 127.01 1,686,265 -0.34(-0.27%)
Feb 05, 2015 127.24 128.71 125.45 127.35 2,022,975 +0.46(+0.36%)
Feb 04, 2015 131.59 134.53 125.23 126.90 5,521,532 -8.42(-6.22%)
Feb 03, 2015 129.96 136.30 128.62 135.31 2,741,064 +5.26(+4.05%)
Feb 02, 2015 128.73 130.09 126.31 130.05 1,394,718 +1.55(+1.21%)
Jan 30, 2015 131.05 131.43 128.24 128.49 2,001,321 -4.36(-3.28%)
Jan 29, 2015 133.91 136.55 129.92 132.85 1,633,004 -0.44(-0.33%)
Jan 28, 2015 135.88 136.14 132.69 133.30 2,004,160 -1.35(-1.01%)
Jan 27, 2015 135.31 137.00 132.97 134.65 2,003,055 -0.69(-0.51%)
Jan 26, 2015 127.53 136.10 127.53 135.34 2,978,843 +8.53(+6.73%)
Jan 23, 2015 127.27 128.08 125.78 126.81 1,110,814 -1.06(-0.83%)
Jan 22, 2015 125.18 128.23 124.84 127.87 1,622,571 +3.77(+3.04%)
Jan 21, 2015 120.66 124.99 120.66 124.10 1,849,356 +0.75(+0.61%)
Jan 20, 2015 127.64 127.66 119.95 123.35 2,906,702 -4.31(-3.37%)
Jan 16, 2015 126.20 128.42 125.39 127.66 1,102,793 -0.57(-0.45%)
Jan 15, 2015 129.75 131.14 127.88 128.23 1,224,961 -0.82(-0.64%)
Jan 14, 2015 128.32 129.69 126.29 129.06 1,587,604 -1.05(-0.81%)
Jan 13, 2015 130.47 133.34 128.63 130.11 1,874,181 +1.17(+0.91%)
Jan 12, 2015 129.43 129.84 127.54 128.94 1,424,742 -0.51(-0.40%)
Jan 09, 2015 130.32 131.68 129.15 129.45 2,544,776 +1.60(+1.25%)
Jan 08, 2015 127.72 129.43 127.14 127.85 1,934,989 +1.52(+1.20%)
Jan 07, 2015 125.25 127.85 124.41 126.33 1,694,836 +3.60(+2.94%)
Jan 06, 2015 124.63 125.36 120.95 122.73 2,285,742 -2.67(-2.13%)
Jan 05, 2015 126.56 126.95 123.19 125.40 1,953,068 -2.17(-1.70%)
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.