Wynn Resorts (NQ: WYNN )

127.28 USD -0.64 (-0.50%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 205.27 219.91 204.31 217.42 4,805,653 +15.91(+7.90%)
Jan 30, 2014 196.39 202.73 195.48 201.51 2,466,038 +7.64(+3.94%)
Jan 29, 2014 195.56 196.54 193.12 193.87 1,714,382 -3.28(-1.66%)
Jan 28, 2014 193.00 198.80 193.00 197.15 1,595,323 +5.32(+2.77%)
Jan 27, 2014 195.07 195.79 189.03 191.83 2,996,228 -1.31(-0.68%)
Jan 24, 2014 203.89 204.34 192.96 193.14 3,093,851 -12.12(-5.90%)
Jan 23, 2014 206.50 206.90 203.72 205.26 1,758,377 -3.53(-1.69%)
Jan 22, 2014 209.42 209.50 206.03 208.79 1,766,975 -3.48(-1.64%)
Jan 21, 2014 216.56 216.99 209.98 212.27 1,815,401 -3.43(-1.59%)
Jan 17, 2014 209.28 215.70 215.70 215.70 1,706,000 +5.61(+2.67%)
Jan 16, 2014 209.06 210.12 207.84 210.09 904,379 -0.01(-0.00%)
Jan 15, 2014 207.60 210.41 207.09 210.10 1,025,017 +2.50(+1.20%)
Jan 14, 2014 203.94 207.94 202.54 207.60 1,587,184 +4.13(+2.03%)
Jan 13, 2014 206.10 209.74 203.36 203.47 1,617,851 -3.39(-1.64%)
Jan 10, 2014 204.35 207.24 202.26 206.86 1,153,304 +2.09(+1.02%)
Jan 09, 2014 205.75 206.49 203.15 204.77 1,228,333 -0.52(-0.25%)
Jan 08, 2014 202.67 205.40 201.37 205.29 1,405,276 +3.78(+1.88%)
Jan 07, 2014 196.65 202.88 196.65 201.51 1,685,856 +5.65(+2.88%)
Jan 06, 2014 198.29 198.84 195.20 195.86 1,286,740 -0.14(-0.07%)
Jan 03, 2014 198.15 198.75 195.12 196.00 1,169,540 -1.94(-0.98%)
Jan 02, 2014 194.14 199.88 193.12 197.94 3,054,533 +3.73(+1.92%)
Dec 31, 2013 193.30 194.21 194.21 194.21 731,500 +0.92(+0.48%)
Dec 30, 2013 190.83 194.38 190.70 193.29 1,948,635 +2.04(+1.07%)
Dec 27, 2013 191.21 191.90 190.03 191.25 587,479 +0.21(+0.11%)
Dec 26, 2013 189.35 191.58 188.81 191.04 692,389 +1.79(+0.95%)
Dec 24, 2013 185.99 190.80 185.18 189.25 862,527 +4.10(+2.21%)
Dec 23, 2013 186.65 186.65 184.01 185.15 801,715 -0.20(-0.11%)
Dec 20, 2013 186.01 186.07 181.89 185.35 1,534,641 +0.24(+0.13%)
Dec 19, 2013 186.00 187.35 183.06 185.11 1,047,212 -1.56(-0.84%)
Dec 18, 2013 183.53 186.96 181.50 186.67 1,145,391 +4.19(+2.30%)
Dec 17, 2013 183.23 184.01 180.84 182.48 1,060,164 -0.34(-0.19%)
Dec 16, 2013 183.20 185.41 181.24 182.82 1,282,529 +1.06(+0.58%)
Dec 13, 2013 181.02 182.26 179.92 181.76 968,642 +2.27(+1.26%)
Dec 12, 2013 180.84 182.41 178.48 179.49 1,277,813 -1.21(-0.67%)
Dec 11, 2013 181.71 183.44 180.02 180.70 1,603,026 -0.45(-0.25%)
Dec 10, 2013 178.49 181.76 176.41 181.15 1,740,997 +2.62(+1.47%)
Dec 09, 2013 173.50 179.12 173.50 178.53 2,585,808 +5.37(+3.10%)
Dec 06, 2013 173.00 174.00 169.72 173.16 0 +1.75(+1.02%)
Dec 05, 2013 167.67 172.87 167.10 171.41 1,693,863 +3.63(+2.16%)
Dec 04, 2013 162.72 168.99 162.13 167.78 1,568,572 +4.47(+2.74%)
Dec 03, 2013 164.00 165.37 161.88 163.31 1,279,105 -1.43(-0.87%)
Dec 02, 2013 165.57 167.37 164.12 164.74 750,104 -1.13(-0.68%)
Nov 29, 2013 165.85 167.41 164.95 165.87 0 +0.31(+0.19%)
Nov 27, 2013 164.19 166.45 163.50 165.56 0 +1.56(+0.95%)
Nov 26, 2013 163.72 164.83 163.01 164.00 541,973 +0.33(+0.20%)
Nov 25, 2013 163.15 164.61 162.90 163.67 638,597 +1.22(+0.75%)
Nov 22, 2013 163.57 164.02 161.12 162.45 0 -1.08(-0.66%)
Nov 21, 2013 159.97 165.00 159.32 163.53 2,877,805 +5.14(+3.25%)
Nov 20, 2013 160.47 160.96 157.48 158.39 780,101 -0.81(-0.51%)
Nov 19, 2013 163.19 163.81 158.14 159.20 1,389,947 -4.39(-2.68%)
Nov 18, 2013 164.55 166.64 163.00 163.59 903,886 -2.80(-1.68%)
Nov 15, 2013 168.51 169.66 165.60 166.39 0 -2.12(-1.26%)
Nov 14, 2013 170.12 170.31 167.76 168.51 712,093 +1.13(+0.68%)
Nov 12, 2013 164.82 167.65 164.40 167.38 2,794,809 +2.35(+1.42%)
Nov 11, 2013 163.99 166.18 162.95 165.03 725,233 +1.32(+0.81%)
Nov 08, 2013 159.86 164.24 159.86 163.71 0 +4.20(+2.63%)
Nov 07, 2013 165.05 165.35 159.37 159.51 2,622,401 -4.87(-2.96%)
Nov 06, 2013 166.75 166.89 163.42 164.38 1,270,179 -0.82(-0.50%)
Nov 05, 2013 165.00 166.38 164.54 165.20 1,086,869 -1.29(-0.77%)
Nov 04, 2013 167.88 168.38 165.92 166.49 1,035,173 -1.21(-0.72%)
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.