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 (%)
Jul 31, 2015 92.08 93.42 90.21 91.47 3,213,452 -0.79(-0.85%)
Jul 30, 2015 87.93 92.77 87.73 92.26 5,721,128 +7.17(+8.42%)
Jul 29, 2015 86.98 88.43 84.95 85.09 4,602,588 -1.75(-2.02%)
Jul 28, 2015 87.62 88.60 86.29 86.84 2,960,843 -1.08(-1.23%)
Jul 27, 2015 88.63 89.72 86.92 87.92 2,515,615 -2.84(-3.12%)
Jul 24, 2015 92.89 92.89 89.89 90.76 1,852,007 -1.66(-1.79%)
Jul 23, 2015 92.33 93.61 91.27 92.42 2,997,219 +2.70(+3.01%)
Jul 22, 2015 89.42 90.27 88.36 89.71 1,949,219 -0.15(-0.17%)
Jul 21, 2015 88.69 90.46 88.47 89.86 1,452,826 +1.24(+1.40%)
Jul 20, 2015 89.63 90.38 88.50 88.62 1,931,193 -1.50(-1.66%)
Jul 17, 2015 91.97 92.04 89.96 90.12 1,718,681 -1.85(-2.01%)
Jul 16, 2015 92.52 92.93 91.05 91.97 1,311,499 +0.34(+0.37%)
Jul 15, 2015 94.92 94.92 90.78 91.64 2,364,497 -3.40(-3.58%)
Jul 14, 2015 95.34 96.35 94.43 95.04 2,088,104 -0.56(-0.58%)
Jul 13, 2015 96.41 97.74 95.06 95.60 3,965,395 +3.54(+3.84%)
Jul 10, 2015 94.61 94.79 91.72 92.06 2,723,111 -1.15(-1.24%)
Jul 09, 2015 94.15 96.63 92.87 93.21 3,031,349 +0.94(+1.02%)
Jul 08, 2015 96.24 96.83 91.98 92.27 4,149,959 -6.39(-6.48%)
Jul 07, 2015 92.46 99.24 91.46 98.66 5,281,093 +6.62(+7.19%)
Jul 06, 2015 90.58 93.01 90.46 92.04 2,522,695 +0.30(+0.33%)
Jul 02, 2015 92.27 91.74 91.74 91.74 3,405,780 +0.42(+0.46%)
Jul 01, 2015 91.17 95.05 90.78 91.33 5,129,466 +3.90(+4.46%)
Jun 30, 2015 84.97 88.82 84.49 87.43 5,010,905 +4.20(+5.05%)
Jun 29, 2015 83.09 85.05 82.93 83.23 3,479,142 -2.28(-2.66%)
Jun 26, 2015 86.64 86.77 85.32 85.50 2,649,340 -1.32(-1.52%)
Jun 25, 2015 87.48 87.72 86.66 86.82 1,738,837 -0.19(-0.22%)
Jun 24, 2015 88.53 88.82 86.81 87.02 2,587,067 -1.82(-2.04%)
Jun 23, 2015 88.91 89.26 86.62 88.84 3,971,457 -0.61(-0.68%)
Jun 22, 2015 91.71 92.03 89.07 89.45 1,905,039 -1.91(-2.09%)
Jun 19, 2015 93.38 93.45 91.10 91.36 3,215,813 -1.91(-2.04%)
Jun 18, 2015 92.54 94.63 92.54 93.27 1,708,707 +0.89(+0.96%)
Jun 17, 2015 91.61 92.66 90.78 92.38 1,469,672 +1.28(+1.40%)
Jun 16, 2015 90.51 92.01 90.05 91.10 2,058,917 +0.03(+0.03%)
Jun 15, 2015 90.23 91.88 90.19 91.08 1,453,596 +0.00(+0.00%)
Jun 12, 2015 91.98 92.36 90.64 91.08 1,682,315 -1.47(-1.59%)
Jun 11, 2015 91.69 92.66 90.65 92.55 1,551,972 +1.09(+1.19%)
Jun 10, 2015 90.86 92.09 89.96 91.46 2,254,601 +0.83(+0.92%)
Jun 09, 2015 90.55 91.41 89.92 90.63 2,324,955 -0.11(-0.12%)
Jun 08, 2015 93.89 94.15 90.69 90.73 4,689,454 -5.97(-6.18%)
Jun 05, 2015 96.90 97.13 95.13 96.70 2,746,277 -0.27(-0.27%)
Jun 04, 2015 93.59 97.42 93.48 96.97 6,672,164 +6.55(+7.24%)
Jun 03, 2015 89.20 91.09 88.84 90.42 2,914,300 +1.76(+1.99%)
Jun 02, 2015 87.10 89.80 86.88 88.66 2,605,908 +1.57(+1.80%)
Jun 01, 2015 89.52 89.52 86.74 87.09 4,323,165 -2.13(-2.38%)
May 29, 2015 91.04 91.25 89.00 89.22 3,391,717 -2.04(-2.23%)
May 28, 2015 91.21 91.94 90.81 91.25 2,684,279 -0.51(-0.55%)
May 27, 2015 92.65 92.67 91.19 91.76 2,149,785 -0.50(-0.54%)
May 26, 2015 93.97 94.14 91.93 92.26 2,972,975 -2.14(-2.27%)
May 22, 2015 96.01 94.40 94.40 94.40 1,595,616 -1.38(-1.44%)
May 21, 2015 95.26 97.19 95.26 95.78 2,036,424 +0.36(+0.38%)
May 20, 2015 94.64 96.76 94.22 95.42 2,511,475 +1.20(+1.27%)
May 19, 2015 94.63 94.85 93.42 94.22 2,359,509 -0.46(-0.49%)
May 18, 2015 94.18 95.00 93.22 94.68 2,461,931 +0.06(+0.07%)
May 15, 2015 95.68 96.78 93.94 94.62 3,126,504 -1.77(-1.84%)
May 14, 2015 98.81 98.86 96.18 96.39 2,306,533 -1.93(-1.96%)
May 13, 2015 99.58 99.97 98.14 98.33 1,600,011 -1.07(-1.08%)
May 12, 2015 100.68 100.99 99.34 99.40 1,776,558 -1.68(-1.67%)
May 11, 2015 104.33 104.33 101.01 101.08 2,623,273 -3.33(-3.19%)
May 08, 2015 101.91 104.55 101.72 104.41 3,099,688 +3.45(+3.41%)
May 07, 2015 100.49 102.61 100.29 100.97 1,804,562 +0.67(+0.67%)
May 06, 2015 102.57 103.05 99.83 100.29 2,881,798 -2.43(-2.36%)
May 05, 2015 103.05 104.01 101.74 102.72 2,612,179 -0.65(-0.63%)
May 04, 2015 99.93 104.92 99.82 103.37 5,245,129 +3.94(+3.97%)
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.