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 (%)
Jan 29, 2016 63.71 67.36 63.55 67.34 3,137,641 +4.19(+6.63%)
Jan 28, 2016 64.67 66.38 62.29 63.15 3,658,057 +0.92(+1.48%)
Jan 27, 2016 62.69 65.00 61.25 62.23 3,122,724 -1.18(-1.86%)
Jan 26, 2016 61.64 63.74 59.66 63.41 3,062,361 +2.41(+3.95%)
Jan 25, 2016 60.98 63.75 60.28 61.00 5,652,801 +1.83(+3.09%)
Jan 22, 2016 59.00 60.79 57.96 59.17 3,590,006 +2.49(+4.39%)
Jan 21, 2016 56.42 57.47 54.33 56.68 4,075,455 +0.35(+0.62%)
Jan 20, 2016 57.51 57.70 52.52 56.33 6,211,921 -2.80(-4.74%)
Jan 19, 2016 59.85 61.12 57.31 59.13 5,851,172 +0.76(+1.30%)
Jan 15, 2016 53.16 58.37 58.37 58.37 10,548,100 +6.87(+13.34%)
Jan 14, 2016 52.76 52.99 49.95 51.50 4,977,499 -0.97(-1.85%)
Jan 13, 2016 56.16 56.89 51.63 52.47 5,410,116 -3.15(-5.66%)
Jan 12, 2016 58.45 58.62 54.93 55.62 3,805,449 -1.17(-2.06%)
Jan 11, 2016 59.01 59.99 56.01 56.79 4,610,233 -0.95(-1.65%)
Jan 08, 2016 61.51 63.09 57.55 57.74 5,739,956 -2.45(-4.07%)
Jan 07, 2016 63.94 64.01 59.80 60.19 5,522,875 -6.25(-9.41%)
Jan 06, 2016 67.73 68.88 65.36 66.44 3,312,482 -3.63(-5.18%)
Jan 05, 2016 69.24 72.64 67.65 70.07 4,285,829 +1.30(+1.89%)
Jan 04, 2016 67.03 69.27 64.64 68.77 4,248,911 -0.42(-0.61%)
Dec 31, 2015 68.61 69.19 69.19 69.19 1,645,100 +0.55(+0.80%)
Dec 30, 2015 69.57 70.71 68.38 68.64 1,908,655 -1.48(-2.11%)
Dec 29, 2015 69.05 71.27 68.95 70.12 2,614,533 +1.78(+2.60%)
Dec 28, 2015 69.00 69.08 66.49 68.34 1,870,174 -0.83(-1.20%)
Dec 24, 2015 68.65 69.17 69.17 69.17 1,339,900 +0.22(+0.32%)
Dec 23, 2015 68.15 69.75 67.90 68.95 2,443,955 +1.30(+1.92%)
Dec 22, 2015 65.92 68.49 65.01 67.65 3,563,426 +1.89(+2.87%)
Dec 21, 2015 63.51 66.09 62.80 65.76 2,988,272 +2.36(+3.72%)
Dec 18, 2015 64.11 65.44 63.26 63.40 7,710,479 -0.87(-1.35%)
Dec 17, 2015 69.10 69.19 64.20 64.27 3,747,411 -4.72(-6.84%)
Dec 16, 2015 67.17 69.20 65.83 68.99 4,189,211 +2.95(+4.47%)
Dec 15, 2015 63.74 67.20 63.39 66.04 4,005,251 +3.27(+5.21%)
Dec 14, 2015 63.30 64.80 61.88 62.77 2,909,370 -0.36(-0.57%)
Dec 11, 2015 65.55 66.33 62.07 63.13 5,519,953 -3.33(-5.01%)
Dec 10, 2015 70.00 70.08 66.31 66.46 4,748,622 -3.45(-4.93%)
Dec 09, 2015 66.76 73.00 65.66 69.91 12,687,359 +8.11(+13.12%)
Dec 08, 2015 62.80 63.63 60.44 61.80 4,539,647 -2.80(-4.33%)
Dec 07, 2015 64.10 65.15 63.12 64.60 3,427,141 +0.00(+0.00%)
Dec 04, 2015 65.07 66.24 62.94 64.60 4,240,980 -0.48(-0.74%)
Dec 03, 2015 68.45 68.82 63.69 65.08 3,747,231 -3.42(-4.99%)
Dec 02, 2015 66.26 71.58 66.03 68.50 6,910,081 +1.69(+2.53%)
Dec 01, 2015 63.79 67.29 63.50 66.81 6,374,887 +4.04(+6.44%)
Nov 30, 2015 61.45 62.92 60.84 62.77 2,877,600 +1.72(+2.82%)
Nov 27, 2015 61.55 61.92 59.28 61.05 2,286,120 -1.20(-1.93%)
Nov 25, 2015 63.42 62.25 62.25 62.25 2,358,500 -0.70(-1.11%)
Nov 24, 2015 59.64 64.00 59.64 62.95 5,627,750 +2.72(+4.52%)
Nov 23, 2015 59.50 61.47 59.50 60.23 2,427,520 +0.67(+1.12%)
Nov 20, 2015 61.80 61.89 59.09 59.56 3,778,288 -2.22(-3.59%)
Nov 19, 2015 61.20 62.65 60.53 61.78 2,673,754 +0.47(+0.77%)
Nov 18, 2015 61.47 62.30 57.66 61.31 5,605,801 -0.25(-0.41%)
Nov 17, 2015 64.28 64.45 61.15 61.56 2,948,347 -1.93(-3.04%)
Nov 16, 2015 62.13 63.88 60.65 63.49 3,022,786 +1.29(+2.07%)
Nov 13, 2015 64.27 64.81 62.05 62.20 3,929,488 -2.50(-3.86%)
Nov 12, 2015 65.37 68.00 64.17 64.70 2,970,112 -1.10(-1.67%)
Nov 11, 2015 67.68 68.00 64.61 65.80 3,672,796 -1.45(-2.16%)
Nov 10, 2015 67.29 68.46 65.19 67.25 3,814,741 -0.90(-1.32%)
Nov 09, 2015 71.11 71.40 66.51 68.15 7,502,108 -5.84(-7.89%)
Nov 06, 2015 73.51 74.19 72.58 73.99 2,123,651 +1.01(+1.38%)
Nov 05, 2015 72.95 74.82 72.26 72.98 2,261,443 +0.11(+0.15%)
Nov 04, 2015 74.88 75.69 71.50 72.87 4,285,922 -1.39(-1.87%)
Nov 03, 2015 71.78 75.47 70.95 74.26 4,616,947 +2.07(+2.87%)
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.