Skip to main content

Wynn Resorts (NQ: WYNN )

102.23 +0.44 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 61.68 62.90 61.01 62.29 3,312,922 +0.04(+0.07%)
Oct 29, 2015 61.44 63.52 60.70 62.25 5,147,111 +2.32(+3.86%)
Oct 28, 2015 57.23 60.05 56.37 59.93 4,215,494 +2.44(+4.24%)
Oct 27, 2015 58.93 60.16 57.10 57.49 2,972,898 -1.65(-2.79%)
Oct 26, 2015 60.04 60.45 58.29 59.14 2,483,955 -1.06(-1.76%)
Oct 23, 2015 56.97 60.62 56.74 60.20 4,913,887 +3.94(+7.00%)
Oct 22, 2015 58.39 58.95 54.56 56.26 7,115,156 -1.15(-2.00%)
Oct 21, 2015 59.79 59.93 57.29 57.41 5,752,583 -2.18(-3.66%)
Oct 20, 2015 61.27 62.24 59.00 59.59 4,514,880 -1.18(-1.95%)
Oct 19, 2015 63.15 63.22 59.81 60.78 8,356,686 -4.14(-6.38%)
Oct 16, 2015 59.26 67.06 59.09 64.92 18,007,024 -0.77(-1.17%)
Oct 15, 2015 67.37 68.79 63.16 65.68 9,513,313 +1.24(+1.92%)
Oct 14, 2015 62.93 64.87 62.82 64.45 4,338,607 +1.83(+2.92%)
Oct 13, 2015 63.14 64.79 62.02 62.62 5,958,143 -0.78(-1.24%)
Oct 12, 2015 66.52 67.96 63.08 63.40 6,934,957 -3.74(-5.57%)
Oct 09, 2015 66.79 67.90 65.19 67.15 7,753,774 -0.45(-0.67%)
Oct 08, 2015 63.68 68.11 63.05 67.60 8,778,337 +3.49(+5.45%)
Oct 07, 2015 61.47 65.40 61.44 64.11 11,740,766 +3.69(+6.10%)
Oct 06, 2015 57.51 60.84 57.46 60.42 9,490,082 +2.64(+4.56%)
Oct 05, 2015 56.82 59.83 53.92 57.79 14,257,608 +1.22(+2.16%)
Oct 02, 2015 49.22 56.78 48.76 56.57 17,016,710 +10.52(+22.84%)
Oct 01, 2015 47.58 47.94 45.38 46.05 5,328,367 -1.26(-2.65%)
Sep 30, 2015 48.48 48.52 46.75 47.30 4,789,589 -0.09(-0.19%)
Sep 29, 2015 47.61 49.06 46.54 47.39 6,986,844 -1.07(-2.21%)
Sep 28, 2015 51.59 51.61 48.42 48.46 5,299,456 -3.39(-6.54%)
Sep 25, 2015 54.07 54.11 51.77 51.85 5,534,361 -1.42(-2.67%)
Sep 24, 2015 53.34 55.03 53.21 53.28 5,944,108 -0.37(-0.68%)
Sep 23, 2015 56.36 56.37 53.48 53.64 6,134,746 -3.29(-5.77%)
Sep 22, 2015 57.88 58.00 56.87 56.93 4,223,873 -2.34(-3.95%)
Sep 21, 2015 61.24 61.41 59.06 59.27 3,276,412 -1.67(-2.75%)
Sep 18, 2015 61.98 62.38 60.65 60.95 4,243,315 -1.63(-2.60%)
Sep 17, 2015 65.30 65.44 62.34 62.58 4,311,256 -3.13(-4.76%)
Sep 16, 2015 63.02 66.88 62.83 65.70 4,351,482 +3.05(+4.88%)
Sep 15, 2015 60.50 62.74 60.44 62.65 2,780,301 +1.67(+2.75%)
Sep 14, 2015 60.11 61.13 59.42 60.97 3,398,235 +0.67(+1.11%)
Sep 11, 2015 61.98 62.98 59.88 60.31 5,199,903 -1.74(-2.80%)
Sep 10, 2015 64.07 64.16 60.65 62.04 8,757,228 -3.00(-4.61%)
Sep 09, 2015 67.65 68.35 65.01 65.04 4,066,746 -1.61(-2.42%)
Sep 08, 2015 66.38 68.11 66.18 66.66 4,498,636 +1.59(+2.44%)
Sep 04, 2015 64.46 65.07 65.07 65.07 3,464,162 -0.67(-1.02%)
Sep 03, 2015 64.02 66.04 64.02 65.74 3,287,940 +1.24(+1.92%)
Sep 02, 2015 65.31 65.45 63.18 64.50 5,179,135 +1.28(+2.03%)
Sep 01, 2015 64.92 65.58 62.79 63.22 4,387,562 -3.62(-5.41%)
Aug 31, 2015 68.77 69.18 66.72 66.83 3,214,250 -2.81(-4.03%)
Aug 28, 2015 69.18 70.64 68.61 69.64 2,451,456 -0.29(-0.41%)
Aug 27, 2015 67.81 70.33 67.39 69.92 3,815,065 +3.77(+5.69%)
Aug 26, 2015 69.11 69.16 63.45 66.16 5,227,699 -1.26(-1.88%)
Aug 25, 2015 70.63 70.89 67.32 67.42 3,852,951 -0.69(-1.01%)
Aug 24, 2015 66.79 72.45 64.79 68.11 6,691,566 -4.71(-6.47%)
Aug 21, 2015 74.45 75.45 72.43 72.82 4,257,710 -3.39(-4.45%)
Aug 20, 2015 79.26 80.15 76.14 76.21 2,844,312 -4.16(-5.17%)
Aug 19, 2015 80.47 81.16 79.42 80.37 2,517,423 -0.58(-0.72%)
Aug 18, 2015 81.61 81.93 80.48 80.95 2,011,311 -0.90(-1.10%)
Aug 17, 2015 81.93 83.25 80.96 81.85 2,772,904 -0.23(-0.28%)
Aug 14, 2015 84.29 85.01 81.96 82.08 2,446,451 -2.18(-2.59%)
Aug 13, 2015 86.90 87.48 84.23 84.26 2,503,594 -2.52(-2.90%)
Aug 12, 2015 86.58 87.13 83.82 86.78 3,100,159 -1.85(-2.09%)
Aug 11, 2015 90.83 90.95 87.81 88.63 2,997,180 -3.98(-4.30%)
Aug 10, 2015 93.39 93.50 91.48 92.61 2,655,999 +0.77(+0.83%)
Aug 07, 2015 89.43 92.41 89.43 91.85 2,209,807 +2.62(+2.93%)
Aug 06, 2015 89.25 90.92 88.60 89.23 2,052,205 -0.51(-0.56%)
Aug 05, 2015 89.50 91.90 89.32 89.73 2,005,917 +0.86(+0.97%)
Aug 04, 2015 89.58 90.64 88.02 88.88 2,052,372 -0.44(-0.50%)
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.