Skip to main content

Wynn Resorts (NQ: WYNN )

79.05 -0.95 (-1.19%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 156.86 157.99 155.09 155.71 2,772,713 -1.16(-0.74%)
Feb 27, 2018 157.50 157.71 154.79 156.87 2,176,379 -0.23(-0.15%)
Feb 26, 2018 156.24 157.56 155.44 157.10 1,910,238 +1.74(+1.12%)
Feb 23, 2018 153.39 155.62 152.56 155.37 2,049,086 +2.73(+1.79%)
Feb 22, 2018 150.66 152.63 2,700,887 -2.02(-1.30%)
Feb 21, 2018 153.10 157.09 152.96 154.65 2,105,327 +1.34(+0.87%)
Feb 20, 2018 152.34 155.17 152.00 153.31 2,056,874 +0.59(+0.39%)
Feb 16, 2018 152.72 152.72 152.72 0 +0.25(+0.16%)
Feb 15, 2018 153.00 154.59 150.78 152.47 2,841,041 -0.14(-0.09%)
Feb 14, 2018 152.00 153.74 151.11 152.60 2,276,682 +0.00(+0.00%)
Feb 13, 2018 153.43 152.60 2,289,599 +1.61(+1.07%)
Feb 12, 2018 155.35 155.48 150.34 150.99 3,698,224 -3.06(-1.99%)
Feb 09, 2018 156.30 156.39 149.11 154.05 5,946,445 -2.84(-1.81%)
Feb 08, 2018 165.15 166.08 156.77 156.89 5,730,997 -7.45(-4.53%)
Feb 07, 2018 162.71 166.91 160.52 164.34 16,956,220 +13.07(+8.64%)
Feb 06, 2018 151.53 155.38 150.36 151.27 3,961,888 -3.57(-2.30%)
Feb 05, 2018 153.49 158.28 153.20 154.84 5,295,540 +0.47(+0.31%)
Feb 02, 2018 155.65 160.33 153.85 154.37 5,825,310 -3.64(-2.30%)
Feb 01, 2018 153.86 159.20 152.02 158.01 6,919,312 +4.54(+2.96%)
Jan 31, 2018 160.58 164.02 150.70 153.47 12,136,754 -5.38(-3.38%)
Jan 30, 2018 149.11 159.69 148.95 158.84 17,777,490 +7.33(+4.84%)
Jan 29, 2018 158.51 159.26 150.46 151.51 27,930,626 -15.58(-9.32%)
Jan 26, 2018 187.20 187.20 165.00 167.09 23,894,978 -18.82(-10.13%)
Jan 25, 2018 186.05 188.72 183.65 185.91 3,766,520 +0.02(+0.01%)
Jan 24, 2018 182.47 187.18 179.98 185.90 3,503,963 +5.22(+2.89%)
Jan 23, 2018 182.52 186.92 180.34 180.68 4,597,667 -0.26(-0.14%)
Jan 22, 2018 181.50 171.47 180.94 7,305,848 +14.45(+8.68%)
Jan 19, 2018 163.81 166.69 163.56 166.49 1,986,165 +3.85(+2.37%)
Jan 18, 2018 160.67 163.18 159.20 162.63 1,991,801 +1.75(+1.09%)
Jan 17, 2018 159.00 162.01 158.40 160.88 2,554,190 +4.50(+2.88%)
Jan 16, 2018 158.11 159.99 155.18 156.38 3,507,646 +2.96(+1.93%)
Jan 12, 2018 153.42 153.42 153.42 0 +2.82(+1.87%)
Jan 11, 2018 150.14 150.60 149.19 150.60 2,611,892 +0.46(+0.31%)
Jan 10, 2018 150.54 150.14 2,478,275 -1.30(-0.86%)
Jan 09, 2018 150.97 151.78 150.22 151.44 2,646,288 +1.02(+0.68%)
Jan 08, 2018 152.10 152.13 149.68 150.42 1,944,787 -2.03(-1.33%)
Jan 05, 2018 152.43 154.08 151.18 152.45 2,359,369 +1.01(+0.67%)
Jan 04, 2018 151.24 151.51 149.70 151.44 2,921,969 +0.82(+0.54%)
Jan 03, 2018 152.96 153.28 148.81 150.62 3,808,263 -1.65(-1.08%)
Jan 02, 2018 153.02 154.14 151.73 152.27 2,783,642 -3.98(-2.54%)
Dec 29, 2017 156.25 156.25 156.25 0 +0.10(+0.07%)
Dec 28, 2017 158.07 158.54 155.98 156.15 1,157,792 -1.60(-1.02%)
Dec 27, 2017 155.50 157.83 154.09 157.75 1,026,728 +1.47(+0.94%)
Dec 26, 2017 155.69 156.35 154.53 156.28 713,288 +0.81(+0.52%)
Dec 22, 2017 155.49 156.36 154.79 155.47 807,752 -0.70(-0.45%)
Dec 21, 2017 157.37 157.55 155.93 156.17 1,191,814 -0.41(-0.26%)
Dec 20, 2017 153.85 156.86 152.63 156.58 1,596,886 +2.60(+1.69%)
Dec 19, 2017 153.80 154.44 153.19 153.98 1,084,247 +0.94(+0.61%)
Dec 18, 2017 153.85 154.62 152.09 153.04 1,564,974 -0.83(-0.54%)
Dec 15, 2017 152.92 152.32 153.87 1,614,497 +0.95(+0.62%)
Dec 14, 2017 153.62 154.58 152.52 152.92 1,239,961 +0.14(+0.09%)
Dec 13, 2017 151.81 154.49 151.38 152.78 1,462,389 +2.35(+1.56%)
Dec 12, 2017 150.55 152.42 150.32 150.43 1,737,145 -1.81(-1.19%)
Dec 11, 2017 151.34 153.13 150.84 152.23 2,763,749 +4.37(+2.96%)
Dec 08, 2017 148.29 148.68 147.28 147.86 1,151,176 +0.58(+0.39%)
Dec 07, 2017 146.45 147.60 144.72 147.28 1,247,017 +0.99(+0.68%)
Dec 06, 2017 148.46 145.51 146.29 1,149,363 -1.48(-1.00%)
Dec 05, 2017 147.20 149.19 146.22 147.78 1,590,329 +1.28(+0.87%)
Dec 04, 2017 148.25 148.61 144.06 146.50 1,539,135 -0.87(-0.59%)
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.