Skip to main content

Wynn Resorts (NQ: WYNN )

80.69 +1.91 (+2.42%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 48.20 48.23 46.48 47.03 4,817,739 -0.09(-0.19%)
Sep 29, 2015 47.33 48.77 46.27 47.12 7,027,908 -1.06(-2.20%)
Sep 28, 2015 51.29 51.30 48.13 48.18 5,330,602 -3.37(-6.54%)
Sep 25, 2015 53.76 53.79 51.46 51.55 5,566,888 -1.42(-2.67%)
Sep 24, 2015 53.03 54.71 52.90 52.97 5,979,044 -0.36(-0.68%)
Sep 23, 2015 56.03 56.04 53.17 53.33 6,170,801 -3.27(-5.77%)
Sep 22, 2015 57.55 57.66 56.54 56.60 4,248,698 -2.33(-3.95%)
Sep 21, 2015 60.88 61.05 58.71 58.93 3,295,668 -1.66(-2.75%)
Sep 18, 2015 61.62 62.02 60.30 60.59 4,268,254 -1.62(-2.60%)
Sep 17, 2015 64.92 65.06 61.97 62.21 4,336,595 -3.11(-4.76%)
Sep 16, 2015 62.65 66.49 62.46 65.32 4,377,057 +3.04(+4.88%)
Sep 15, 2015 60.15 62.37 60.09 62.28 2,796,641 +1.66(+2.75%)
Sep 14, 2015 59.76 60.78 59.07 60.62 3,418,207 +0.66(+1.11%)
Sep 11, 2015 61.62 62.61 59.53 59.95 5,230,464 -1.73(-2.80%)
Sep 10, 2015 63.70 63.79 60.30 61.68 8,808,696 -2.98(-4.61%)
Sep 09, 2015 67.26 67.95 64.63 64.66 4,090,647 -1.60(-2.42%)
Sep 08, 2015 65.99 67.71 65.80 66.27 4,525,076 +1.58(+2.44%)
Sep 04, 2015 64.08 64.69 64.69 64.69 3,484,522 -0.66(-1.02%)
Sep 03, 2015 63.65 65.66 63.65 65.35 3,307,264 +1.23(+1.92%)
Sep 02, 2015 64.93 65.07 62.81 64.12 5,209,574 +1.27(+2.03%)
Sep 01, 2015 64.54 65.19 62.42 62.85 4,413,349 -3.59(-5.41%)
Aug 31, 2015 68.37 68.77 66.33 66.44 3,233,141 -2.79(-4.03%)
Aug 28, 2015 68.77 70.23 68.20 69.23 2,465,864 -0.28(-0.41%)
Aug 27, 2015 67.42 69.92 67.00 69.51 3,837,487 +3.74(+5.69%)
Aug 26, 2015 68.71 68.75 63.08 65.77 5,258,423 -1.26(-1.88%)
Aug 25, 2015 70.21 70.48 66.93 67.03 3,875,596 -0.68(-1.01%)
Aug 24, 2015 66.40 72.03 64.41 67.71 6,730,895 -4.68(-6.47%)
Aug 21, 2015 74.01 75.01 72.00 72.39 4,282,734 -3.37(-4.45%)
Aug 20, 2015 78.79 79.68 75.69 75.77 2,861,028 -4.13(-5.17%)
Aug 19, 2015 80.00 80.69 78.95 79.90 2,532,219 -0.58(-0.72%)
Aug 18, 2015 81.13 81.45 80.01 80.48 2,023,132 -0.89(-1.10%)
Aug 17, 2015 81.45 82.76 80.48 81.37 2,789,201 -0.23(-0.28%)
Aug 14, 2015 83.80 84.51 81.48 81.60 2,460,830 -2.17(-2.59%)
Aug 13, 2015 86.39 86.96 83.74 83.77 2,518,309 -2.51(-2.90%)
Aug 12, 2015 86.07 86.62 83.33 86.27 3,118,380 -1.84(-2.09%)
Aug 11, 2015 90.30 90.42 87.30 88.12 3,014,795 -3.96(-4.30%)
Aug 10, 2015 92.84 92.95 90.95 92.07 2,671,609 +0.76(+0.83%)
Aug 07, 2015 88.91 91.87 88.90 91.31 2,222,795 +2.60(+2.93%)
Aug 06, 2015 88.73 90.39 88.08 88.71 2,064,267 -0.50(-0.56%)
Aug 05, 2015 88.98 91.36 88.80 89.21 2,017,706 +0.85(+0.97%)
Aug 04, 2015 89.06 90.11 87.50 88.36 2,064,435 -0.44(-0.50%)
Aug 03, 2015 90.82 91.37 88.09 88.80 2,673,646 -2.14(-2.35%)
Jul 31, 2015 91.55 92.88 89.69 90.94 3,232,178 -0.78(-0.85%)
Jul 30, 2015 87.42 92.23 87.22 91.72 5,754,465 +7.13(+8.42%)
Jul 29, 2015 86.48 87.92 84.45 84.59 4,629,408 -1.74(-2.02%)
Jul 28, 2015 87.11 88.08 85.79 86.34 2,978,096 -1.07(-1.23%)
Jul 27, 2015 88.12 89.20 86.42 87.41 2,530,273 -2.82(-3.12%)
Jul 24, 2015 92.36 92.36 89.37 90.23 1,862,799 -1.65(-1.79%)
Jul 23, 2015 91.79 93.07 90.74 91.88 3,014,684 +2.69(+3.01%)
Jul 22, 2015 88.90 89.75 87.85 89.19 1,960,577 -0.15(-0.17%)
Jul 21, 2015 88.17 89.93 87.96 89.34 1,461,292 +1.23(+1.40%)
Jul 20, 2015 89.11 89.85 87.99 88.11 1,942,446 -1.49(-1.66%)
Jul 17, 2015 91.44 91.51 89.44 89.60 1,728,696 -1.84(-2.01%)
Jul 16, 2015 91.99 92.39 90.52 91.44 1,319,141 +0.33(+0.37%)
Jul 15, 2015 94.37 94.37 90.25 91.10 2,378,275 -3.38(-3.58%)
Jul 14, 2015 94.79 95.79 93.88 94.49 2,100,271 -0.56(-0.58%)
Jul 13, 2015 95.85 97.17 94.50 95.04 3,988,502 +3.51(+3.84%)
Jul 10, 2015 94.06 94.24 91.19 91.53 2,738,979 -1.15(-1.24%)
Jul 09, 2015 93.61 96.07 92.33 92.67 3,049,013 +0.93(+1.02%)
Jul 08, 2015 95.69 96.27 91.45 91.74 4,174,141 -6.35(-6.48%)
Jul 07, 2015 91.92 98.66 90.93 98.09 5,311,866 +6.58(+7.19%)
Jul 06, 2015 90.06 92.47 89.93 91.51 2,537,395 +0.30(+0.33%)
Jul 02, 2015 91.74 91.21 91.21 91.21 3,425,625 +0.41(+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.