Wynn Resorts (NQ: WYNN )

128.72 USD -0.34 (-0.26%)
Streaming Delayed Price Updated: 10:54 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 125.50 126.95 123.32 125.22 3,255,273 +1.73(+1.40%)
Jan 30, 2013 122.08 123.86 122.06 123.49 1,223,720 +1.10(+0.90%)
Jan 29, 2013 123.27 123.95 121.85 122.39 1,003,673 -1.15(-0.93%)
Jan 28, 2013 123.21 124.97 123.05 123.54 933,804 -0.39(-0.31%)
Jan 25, 2013 123.06 124.34 122.70 123.93 930,875 +1.25(+1.02%)
Jan 24, 2013 123.58 124.57 122.54 122.68 1,377,794 -0.45(-0.37%)
Jan 23, 2013 124.40 124.98 122.75 123.13 1,017,410 -1.19(-0.96%)
Jan 22, 2013 123.61 124.66 122.67 124.32 750,971 +0.26(+0.21%)
Jan 18, 2013 125.15 126.11 123.71 124.06 1,352,546 +0.60(+0.49%)
Jan 17, 2013 123.51 123.82 122.22 123.46 824,640 +0.50(+0.41%)
Jan 16, 2013 122.71 123.32 122.21 122.96 828,232 -0.84(-0.68%)
Jan 15, 2013 122.64 123.95 122.26 123.80 1,001,768 +1.00(+0.81%)
Jan 14, 2013 122.84 123.87 122.50 122.80 867,905 -0.19(-0.15%)
Jan 11, 2013 122.76 123.36 121.77 122.99 889,429 +0.09(+0.07%)
Jan 10, 2013 123.65 123.69 120.26 122.90 1,461,907 +1.38(+1.14%)
Jan 09, 2013 121.37 123.72 121.20 121.52 1,869,819 +0.43(+0.36%)
Jan 08, 2013 121.04 121.88 119.83 121.09 976,235 -0.10(-0.09%)
Jan 07, 2013 120.73 121.99 120.26 121.19 1,500,928 +0.41(+0.34%)
Jan 04, 2013 119.93 122.21 119.40 120.78 2,129,025 +1.44(+1.21%)
Jan 03, 2013 118.57 121.06 118.34 119.34 1,731,879 +1.27(+1.08%)
Jan 02, 2013 118.95 119.02 112.49 118.07 2,486,915 +5.58(+4.96%)
Dec 31, 2012 109.58 112.49 109.13 112.49 1,137,460 +2.82(+2.57%)
Dec 28, 2012 110.48 112.29 109.48 109.67 2,159,735 -1.34(-1.21%)
Dec 27, 2012 111.90 112.08 108.93 111.01 865,348 -0.54(-0.48%)
Dec 26, 2012 112.61 112.98 110.89 111.55 510,419 -0.97(-0.86%)
Dec 24, 2012 113.12 113.48 111.77 112.52 289,507 -0.99(-0.87%)
Dec 21, 2012 112.96 113.64 112.16 113.51 1,078,327 -0.77(-0.67%)
Dec 20, 2012 114.16 114.75 113.14 114.28 620,216 +0.64(+0.56%)
Dec 19, 2012 113.95 115.67 113.03 113.64 1,056,403 -0.31(-0.27%)
Dec 18, 2012 113.80 115.01 113.02 113.95 2,637,768 +0.26(+0.23%)
Dec 17, 2012 114.28 114.59 112.45 113.69 957,282 -0.06(-0.05%)
Dec 14, 2012 112.24 114.92 111.99 113.75 1,296,645 -0.47(-0.41%)
Dec 13, 2012 113.37 115.16 113.16 114.22 1,114,999 +0.76(+0.67%)
Dec 12, 2012 110.82 114.45 110.27 113.46 2,570,476 +3.66(+3.33%)
Dec 11, 2012 111.25 111.75 109.28 109.80 1,593,857 -0.24(-0.22%)
Dec 10, 2012 110.39 110.49 108.92 110.04 959,575 -0.22(-0.20%)
Dec 07, 2012 111.75 112.63 109.13 110.26 1,108,408 -1.19(-1.07%)
Dec 06, 2012 110.00 111.74 109.75 111.45 1,018,346 +1.51(+1.37%)
Dec 05, 2012 110.11 110.74 109.02 109.94 1,565,844 -0.18(-0.16%)
Dec 04, 2012 108.85 110.62 107.50 110.12 2,986,384 -2.28(-2.03%)
Nov 30, 2012 112.10 112.73 111.32 112.40 958,736 +0.37(+0.33%)
Nov 29, 2012 112.00 113.36 110.50 112.03 1,337,472 +0.34(+0.30%)
Nov 28, 2012 108.80 111.86 107.83 111.69 2,747,164 +3.43(+3.17%)
Nov 27, 2012 107.14 109.49 107.14 108.26 1,017,901 +0.69(+0.64%)
Nov 26, 2012 108.98 109.18 106.63 107.57 1,190,197 -1.76(-1.61%)
Nov 23, 2012 108.77 109.42 107.93 109.33 554,732 +1.30(+1.20%)
Nov 21, 2012 106.61 108.29 106.61 108.03 1,000,600 +1.16(+1.09%)
Nov 20, 2012 106.38 107.48 105.57 106.87 956,603 +1.08(+1.02%)
Nov 19, 2012 106.11 107.30 104.92 105.79 1,338,059 +1.46(+1.40%)
Nov 16, 2012 107.61 109.41 103.88 104.33 2,014,254 -0.22(-0.21%)
Nov 15, 2012 104.31 105.61 103.34 104.55 1,460,219 -0.01(-0.01%)
Nov 14, 2012 107.67 107.71 104.05 104.56 2,096,271 -2.37(-2.22%)
Nov 13, 2012 106.96 108.48 105.58 106.93 1,747,683 -0.49(-0.46%)
Nov 12, 2012 108.67 109.15 106.66 107.42 1,139,273 -0.93(-0.86%)
Nov 09, 2012 108.46 109.87 108.23 108.35 1,574,706 -0.90(-0.82%)
Nov 08, 2012 110.61 111.55 108.71 109.25 1,672,777 -1.78(-1.60%)
Nov 07, 2012 111.09 112.18 109.77 111.03 1,553,645 -1.18(-1.05%)
Nov 06, 2012 111.67 112.75 110.52 112.21 1,673,215 +0.69(+0.62%)
Nov 05, 2012 114.00 114.48 110.80 111.52 2,148,493 -9.28(-7.68%)
Nov 02, 2012 123.46 123.54 120.48 120.80 1,831,522 -2.10(-1.71%)
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.