Skip to main content

Wynn Resorts (NQ: WYNN )

78.78 -1.22 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 177.00 177.41 174.86 176.60 1,054,920 +0.57(+0.32%)
Jun 27, 2014 178.44 179.54 175.80 176.03 1,305,717 -0.98(-0.55%)
Jun 26, 2014 175.79 178.81 175.39 177.01 2,048,727 +3.78(+2.18%)
Jun 25, 2014 171.19 174.41 170.70 173.24 1,366,534 +1.67(+0.97%)
Jun 24, 2014 171.62 174.35 171.13 171.57 1,818,519 +0.41(+0.24%)
Jun 23, 2014 169.42 171.41 167.77 171.16 1,632,761 +0.31(+0.18%)
Jun 20, 2014 172.64 173.29 170.30 170.84 1,992,780 -1.55(-0.90%)
Jun 19, 2014 170.84 174.43 170.77 172.39 1,719,343 +2.73(+1.61%)
Jun 18, 2014 166.84 169.84 165.69 169.66 1,468,661 +1.66(+0.99%)
Jun 17, 2014 168.04 169.09 166.98 168.00 1,586,078 -1.42(-0.84%)
Jun 16, 2014 168.90 170.10 167.62 169.42 1,224,605 -1.65(-0.97%)
Jun 13, 2014 168.49 171.42 167.65 171.07 1,267,249 +3.28(+1.95%)
Jun 12, 2014 171.09 171.77 167.42 167.80 1,253,375 -3.29(-1.92%)
Jun 11, 2014 169.18 171.87 168.68 171.09 1,613,520 +2.73(+1.62%)
Jun 10, 2014 167.76 168.67 164.64 168.36 3,006,234 -6.05(-3.47%)
Jun 06, 2014 175.52 176.27 173.63 174.41 1,028,695 -0.74(-0.42%)
Jun 05, 2014 178.80 180.37 174.93 175.15 1,578,534 -3.71(-2.07%)
Jun 04, 2014 175.72 179.53 175.28 178.86 1,213,628 +1.68(+0.95%)
Jun 03, 2014 181.17 181.17 175.79 177.18 2,586,326 -8.33(-4.49%)
Jun 02, 2014 183.13 185.52 181.74 185.50 816,604 +2.59(+1.42%)
May 30, 2014 187.19 187.19 182.05 182.91 1,598,022 -4.27(-2.28%)
May 29, 2014 185.69 187.19 183.56 187.18 1,109,358 +1.69(+0.91%)
May 28, 2014 184.37 186.04 182.47 185.49 1,861,655 +2.00(+1.09%)
May 27, 2014 177.25 183.77 177.25 183.49 2,565,596 +6.63(+3.75%)
May 23, 2014 177.63 176.86 176.86 176.86 1,532,800 -0.94(-0.53%)
May 22, 2014 175.06 178.90 174.14 177.80 1,404,765 +3.50(+2.01%)
May 21, 2014 171.13 174.43 170.64 174.30 1,819,964 +3.96(+2.32%)
May 20, 2014 171.95 173.87 169.39 170.34 2,382,967 -2.86(-1.65%)
May 19, 2014 170.58 175.53 168.91 173.20 2,000,587 +1.52(+0.89%)
May 16, 2014 171.74 173.02 168.06 171.68 2,781,232 +0.04(+0.02%)
May 15, 2014 171.00 172.17 165.99 171.64 2,522,425 +0.43(+0.25%)
May 14, 2014 174.69 174.82 170.23 171.21 2,809,856 -4.07(-2.32%)
May 13, 2014 173.36 176.46 171.39 175.28 2,020,708 +3.04(+1.76%)
May 12, 2014 169.80 175.25 169.80 172.24 2,071,969 +2.70(+1.59%)
May 09, 2014 168.23 170.74 166.08 169.54 1,939,035 +3.42(+2.06%)
May 08, 2014 167.16 175.05 164.98 166.13 4,187,063 -7.18(-4.14%)
May 07, 2014 175.39 177.23 166.21 173.31 4,089,788 -2.21(-1.26%)
May 06, 2014 182.79 184.22 175.45 175.51 2,839,308 -7.70(-4.20%)
May 05, 2014 185.81 186.09 180.97 183.21 3,189,878 -4.25(-2.27%)
May 02, 2014 181.22 188.01 180.12 187.46 4,708,319 +12.73(+7.28%)
May 01, 2014 173.54 175.47 169.91 174.73 3,153,605 +2.32(+1.34%)
Apr 30, 2014 169.06 173.24 167.63 172.42 2,046,349 +0.24(+0.14%)
Apr 29, 2014 166.05 173.25 165.26 172.18 2,975,829 +8.43(+5.15%)
Apr 28, 2014 170.63 172.81 159.34 163.75 4,444,106 -6.64(-3.90%)
Apr 25, 2014 178.62 179.22 169.28 170.39 2,904,509 -9.84(-5.46%)
Apr 24, 2014 176.84 180.46 174.29 180.23 2,971,964 +5.34(+3.05%)
Apr 23, 2014 183.21 183.96 173.73 174.90 2,499,647 -7.84(-4.29%)
Apr 22, 2014 175.89 183.50 174.90 182.73 2,202,153 +9.85(+5.70%)
Apr 21, 2014 175.47 177.50 171.36 172.88 1,581,503 -3.01(-1.71%)
Apr 17, 2014 173.01 175.89 175.89 175.89 2,201,529 +2.54(+1.46%)
Apr 16, 2014 173.10 176.74 171.58 173.36 2,878,302 +1.84(+1.07%)
Apr 15, 2014 177.79 178.95 164.59 171.51 4,601,097 -6.41(-3.60%)
Apr 14, 2014 179.94 184.35 175.89 177.92 2,363,609 -0.79(-0.44%)
Apr 11, 2014 175.93 180.91 174.20 178.71 2,018,825 +0.41(+0.23%)
Apr 10, 2014 187.75 190.00 176.99 178.29 2,458,022 -8.00(-4.29%)
Apr 09, 2014 183.20 187.82 181.31 186.29 1,932,016 +6.28(+3.49%)
Apr 08, 2014 178.29 181.81 175.43 180.01 2,598,189 +1.83(+1.02%)
Apr 07, 2014 179.96 180.10 174.47 178.19 2,889,125 -2.48(-1.37%)
Apr 04, 2014 188.73 190.69 179.05 180.66 2,111,551 -7.34(-3.90%)
Apr 03, 2014 191.92 194.31 186.29 188.00 1,442,553 -4.35(-2.26%)
Apr 02, 2014 194.50 194.86 190.92 192.35 1,168,723 +0.24(+0.12%)
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.