Skip to main content

Wynn Resorts (NQ: WYNN )

80.70 +1.92 (+2.44%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 111.05 113.88 110.33 110.40 1,552,562 -1.39(-1.24%)
Mar 30, 2015 111.13 112.40 110.22 111.79 1,323,060 +1.06(+0.96%)
Mar 27, 2015 111.39 111.42 110.36 110.73 1,113,414 -0.53(-0.48%)
Mar 26, 2015 112.17 112.73 110.73 111.26 2,176,661 -2.07(-1.83%)
Mar 25, 2015 114.03 114.05 111.88 113.33 1,794,369 -0.25(-0.22%)
Mar 24, 2015 115.88 116.00 113.36 113.58 2,511,350 -2.23(-1.92%)
Mar 23, 2015 113.73 119.59 111.92 115.81 3,733,845 +1.81(+1.59%)
Mar 20, 2015 115.58 116.87 113.78 114.00 2,760,332 -0.11(-0.10%)
Mar 19, 2015 109.64 114.37 109.17 114.11 4,086,477 +6.31(+5.85%)
Mar 18, 2015 108.44 108.88 106.59 107.81 5,417,587 -1.46(-1.33%)
Mar 17, 2015 110.51 112.22 109.11 109.26 2,839,339 -0.93(-0.85%)
Mar 16, 2015 109.71 111.79 107.44 110.20 4,940,676 -1.25(-1.12%)
Mar 13, 2015 109.97 112.39 109.11 111.45 2,979,567 +0.66(+0.59%)
Mar 12, 2015 112.19 113.69 109.74 110.79 2,786,121 -0.27(-0.24%)
Mar 11, 2015 113.56 113.85 110.67 111.06 3,569,551 -2.53(-2.23%)
Mar 10, 2015 114.86 116.17 113.56 113.59 4,206,300 -2.92(-2.51%)
Mar 09, 2015 118.84 119.43 115.44 116.51 6,164,829 -3.65(-3.04%)
Mar 06, 2015 120.71 121.09 119.30 120.16 3,251,397 -1.75(-1.44%)
Mar 05, 2015 121.26 122.13 119.94 121.91 2,392,473 +0.16(+0.13%)
Mar 04, 2015 121.64 121.91 118.80 121.75 3,223,193 -1.10(-0.90%)
Mar 03, 2015 124.62 126.96 122.44 122.85 2,447,454 -2.07(-1.66%)
Mar 02, 2015 124.98 127.52 124.81 124.92 1,632,231 -0.06(-0.05%)
Feb 27, 2015 125.72 126.41 124.18 124.98 1,277,636 -0.24(-0.19%)
Feb 26, 2015 125.45 127.85 124.78 125.22 2,116,142 -0.25(-0.20%)
Feb 25, 2015 127.59 127.59 123.63 125.46 4,128,088 -3.46(-2.69%)
Feb 24, 2015 131.76 131.79 128.79 128.93 3,160,572 -6.43(-4.75%)
Feb 23, 2015 136.11 137.19 134.10 135.35 2,647,696 -3.63(-2.61%)
Feb 20, 2015 138.80 139.00 137.04 138.99 1,050,115 -0.09(-0.06%)
Feb 19, 2015 139.21 140.09 138.05 139.07 1,004,932 +0.04(+0.03%)
Feb 18, 2015 138.48 140.37 137.63 139.03 1,462,659 +1.33(+0.97%)
Feb 17, 2015 139.20 139.63 135.78 137.70 2,064,771 -2.05(-1.47%)
Feb 13, 2015 136.36 139.75 139.75 139.75 2,455,859 +4.05(+2.99%)
Feb 12, 2015 133.20 135.93 132.12 135.70 2,950,812 +3.05(+2.30%)
Feb 11, 2015 134.46 134.64 132.00 132.64 1,284,521 -1.67(-1.25%)
Feb 10, 2015 131.35 135.82 130.96 134.32 2,710,970 +5.38(+4.18%)
Feb 09, 2015 126.57 129.92 126.38 128.94 1,483,773 +1.92(+1.51%)
Feb 06, 2015 129.23 129.32 126.45 127.02 1,686,181 -0.34(-0.27%)
Feb 05, 2015 127.25 128.72 125.46 127.36 2,022,874 +0.46(+0.36%)
Feb 04, 2015 131.59 134.54 125.23 126.90 5,521,256 -8.42(-6.22%)
Feb 03, 2015 129.97 136.31 128.63 135.32 2,740,927 +5.26(+4.05%)
Feb 02, 2015 128.74 130.10 126.32 130.06 1,394,648 +1.56(+1.21%)
Jan 30, 2015 131.05 131.44 128.25 128.50 2,001,221 -4.36(-3.28%)
Jan 29, 2015 133.92 136.56 129.93 132.86 1,632,922 -0.44(-0.33%)
Jan 28, 2015 135.88 136.14 132.69 133.30 2,004,060 -1.35(-1.01%)
Jan 27, 2015 135.32 137.01 132.97 134.66 2,002,955 -0.69(-0.51%)
Jan 26, 2015 127.54 136.11 127.54 135.34 2,978,695 +8.53(+6.73%)
Jan 23, 2015 127.28 128.08 125.78 126.81 1,110,759 -1.06(-0.83%)
Jan 22, 2015 125.18 128.24 124.84 127.88 1,622,490 +3.77(+3.04%)
Jan 21, 2015 120.67 125.00 120.67 124.11 1,849,264 +0.75(+0.60%)
Jan 20, 2015 127.65 127.67 119.95 123.36 2,906,557 -4.31(-3.37%)
Jan 16, 2015 126.21 128.43 125.40 127.67 1,102,738 -0.57(-0.45%)
Jan 15, 2015 129.76 131.15 127.88 128.24 1,224,900 -0.82(-0.64%)
Jan 14, 2015 128.33 129.70 126.29 129.06 1,587,525 -1.05(-0.81%)
Jan 13, 2015 130.47 133.35 128.64 130.12 1,874,087 +1.17(+0.91%)
Jan 12, 2015 129.44 129.85 127.55 128.94 1,424,671 -0.51(-0.40%)
Jan 09, 2015 130.32 131.69 129.15 129.46 2,544,649 +1.60(+1.25%)
Jan 08, 2015 127.73 129.44 127.14 127.86 1,934,893 +1.52(+1.20%)
Jan 07, 2015 125.26 127.86 124.42 126.34 1,694,751 +3.60(+2.94%)
Jan 06, 2015 124.64 125.36 120.95 122.73 2,285,628 -2.67(-2.13%)
Jan 05, 2015 126.56 126.95 123.19 125.41 1,952,970 -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.