Wynn Resorts (NQ: WYNN )

131.39 USD -2.10 (-1.57%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 54.44 54.48 52.50 53.12 4,265,217 -0.10(-0.19%)
Sep 29, 2015 53.46 55.09 52.26 53.22 6,221,913 -1.20(-2.21%)
Sep 28, 2015 57.93 57.95 54.37 54.42 4,719,263 -3.81(-6.54%)
Sep 25, 2015 60.72 60.76 58.13 58.23 4,928,450 -1.60(-2.67%)
Sep 24, 2015 59.90 61.80 59.75 59.83 5,293,338 -0.41(-0.68%)
Sep 23, 2015 63.29 63.30 60.06 60.24 5,463,104 -3.69(-5.77%)
Sep 22, 2015 65.00 65.13 63.86 63.93 3,761,437 -2.63(-3.95%)
Sep 21, 2015 68.77 68.96 66.32 66.56 2,917,705 -1.88(-2.75%)
Sep 18, 2015 69.60 70.05 68.11 68.44 3,778,750 -1.83(-2.60%)
Sep 17, 2015 73.33 73.49 70.00 70.27 3,839,253 -3.51(-4.76%)
Sep 16, 2015 70.77 75.10 70.55 73.78 3,875,075 +3.43(+4.88%)
Sep 15, 2015 67.94 70.45 67.87 70.35 2,475,909 +1.88(+2.75%)
Sep 14, 2015 67.50 68.65 66.72 68.47 3,026,191 +0.75(+1.11%)
Sep 11, 2015 69.60 70.72 67.24 67.72 4,630,609 -1.95(-2.80%)
Sep 10, 2015 71.95 72.05 68.11 69.67 7,798,472 -3.37(-4.61%)
Sep 09, 2015 75.97 76.75 73.00 73.04 3,621,512 -1.81(-2.42%)
Sep 08, 2015 74.54 76.48 74.32 74.85 4,006,118 +1.78(+2.44%)
Sep 04, 2015 72.38 73.07 73.07 73.07 3,084,900 -0.75(-1.02%)
Sep 03, 2015 71.89 74.16 71.89 73.82 2,927,971 +1.39(+1.92%)
Sep 02, 2015 73.34 73.50 70.95 72.43 4,612,115 +1.44(+2.03%)
Sep 01, 2015 72.90 73.64 70.51 70.99 3,907,205 -4.06(-5.41%)
Aug 31, 2015 77.23 77.68 74.92 75.05 2,862,349 -3.15(-4.03%)
Aug 28, 2015 77.68 79.33 77.04 78.20 2,183,067 -0.32(-0.41%)
Aug 27, 2015 76.15 78.98 75.68 78.52 3,397,386 +4.23(+5.69%)
Aug 26, 2015 77.61 77.66 71.25 74.29 4,655,362 -1.42(-1.88%)
Aug 25, 2015 79.31 79.61 75.60 75.71 3,431,124 -0.77(-1.01%)
Aug 24, 2015 75.00 81.36 72.75 76.48 5,958,963 -5.29(-6.47%)
Aug 21, 2015 83.60 84.73 81.33 81.77 3,791,569 -3.81(-4.45%)
Aug 20, 2015 89.00 90.00 85.50 85.58 2,532,912 -4.67(-5.17%)
Aug 19, 2015 90.36 91.14 89.18 90.25 2,241,812 -0.65(-0.72%)
Aug 18, 2015 91.64 92.00 90.38 90.90 1,791,110 -1.01(-1.10%)
Aug 17, 2015 92.00 93.48 90.91 91.91 2,469,322 -0.26(-0.28%)
Aug 14, 2015 94.65 95.46 92.04 92.17 2,178,610 -2.45(-2.59%)
Aug 13, 2015 97.58 98.23 94.59 94.62 2,229,497 -2.83(-2.90%)
Aug 12, 2015 97.22 97.84 94.13 97.45 2,760,749 -2.08(-2.09%)
Aug 11, 2015 102.00 102.13 98.61 99.53 2,669,044 -4.47(-4.30%)
Aug 10, 2015 104.87 104.99 102.73 104.00 2,365,216 +0.86(+0.83%)
Aug 07, 2015 100.43 103.78 100.42 103.14 1,967,874 +2.44(+2.42%)
Aug 06, 2015 100.72 102.61 99.99 100.70 1,818,453 -0.57(-0.56%)
Aug 05, 2015 101.01 103.71 100.80 101.27 1,777,437 +0.97(+0.97%)
Aug 04, 2015 101.10 102.29 99.33 100.30 1,818,601 -0.50(-0.50%)
Aug 03, 2015 103.10 103.72 100.00 100.80 2,355,267 -2.43(-2.35%)
Jul 31, 2015 103.92 105.43 101.81 103.23 2,847,288 -0.89(-0.85%)
Jul 30, 2015 99.24 104.70 99.01 104.12 5,069,220 +8.09(+8.42%)
Jul 29, 2015 98.17 99.80 95.87 96.03 4,078,135 -1.98(-2.02%)
Jul 28, 2015 98.89 99.99 97.39 98.01 2,623,463 -1.22(-1.23%)
Jul 27, 2015 100.03 101.26 98.10 99.23 2,228,967 -3.20(-3.12%)
Jul 24, 2015 104.84 104.84 101.45 102.43 1,640,976 -1.87(-1.79%)
Jul 23, 2015 104.20 105.65 103.01 104.30 2,655,694 +3.05(+3.01%)
Jul 22, 2015 100.92 101.88 99.72 101.25 1,727,111 -0.17(-0.17%)
Jul 21, 2015 100.09 102.09 99.85 101.42 1,287,281 +1.40(+1.40%)
Jul 20, 2015 101.16 102.00 99.88 100.02 1,711,139 -1.69(-1.66%)
Jul 17, 2015 103.80 103.88 101.53 101.71 1,522,842 -2.09(-2.01%)
Jul 16, 2015 104.42 104.88 102.76 103.80 1,162,057 +0.38(+0.37%)
Jul 15, 2015 107.13 107.13 102.45 103.42 2,095,069 -3.84(-3.58%)
Jul 14, 2015 107.60 108.74 106.57 107.26 1,850,170 -0.63(-0.58%)
Jul 13, 2015 108.81 110.31 107.28 107.89 3,513,549 +3.99(+3.84%)
Jul 10, 2015 106.78 106.98 103.52 103.90 2,412,820 -1.30(-1.24%)
Jul 09, 2015 106.26 109.05 104.81 105.20 2,685,935 +1.06(+1.02%)
Jul 08, 2015 108.62 109.28 103.81 104.14 3,677,082 -7.21(-6.48%)
Jul 07, 2015 104.35 112.00 103.22 111.35 4,679,326 +7.47(+7.19%)
Jul 06, 2015 102.23 104.97 102.09 103.88 2,235,241 +0.34(+0.33%)
Jul 02, 2015 104.14 103.54 103.54 103.54 3,017,700 +0.47(+0.46%)
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.