Wynn Resorts (NQ: WYNN )

127.28 USD -0.64 (-0.50%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 150.89 151.33 147.66 147.95 1,738,138 -5.02(-3.28%)
Jan 29, 2015 154.19 157.23 149.59 152.97 1,418,256 -0.51(-0.33%)
Jan 28, 2015 156.45 156.75 152.78 153.48 1,740,603 -1.56(-1.01%)
Jan 27, 2015 155.80 157.75 153.10 155.04 1,739,644 -0.79(-0.51%)
Jan 26, 2015 146.84 156.71 146.84 155.83 2,587,111 +9.82(+6.73%)
Jan 23, 2015 146.54 147.47 144.82 146.01 964,737 -1.22(-0.83%)
Jan 22, 2015 144.13 147.65 143.74 147.23 1,409,195 +4.34(+3.04%)
Jan 21, 2015 138.93 143.92 138.93 142.89 1,606,157 +0.86(+0.61%)
Jan 20, 2015 146.97 146.99 138.11 142.03 2,524,457 -4.96(-3.37%)
Jan 16, 2015 145.31 147.87 144.38 146.99 957,771 -0.66(-0.45%)
Jan 15, 2015 149.40 151.00 147.24 147.65 1,063,873 -0.95(-0.64%)
Jan 14, 2015 147.75 149.33 145.41 148.60 1,378,827 -1.21(-0.81%)
Jan 13, 2015 150.22 153.53 148.11 149.81 1,627,717 +1.35(+0.91%)
Jan 12, 2015 149.03 149.50 146.85 148.46 1,237,382 -0.59(-0.40%)
Jan 09, 2015 150.05 151.62 148.70 149.05 2,210,126 +1.84(+1.25%)
Jan 08, 2015 147.06 149.03 146.39 147.21 1,680,529 +1.75(+1.20%)
Jan 07, 2015 144.22 147.21 143.25 145.46 1,471,957 +4.15(+2.94%)
Jan 06, 2015 143.50 144.34 139.26 141.31 1,985,156 -3.08(-2.13%)
Jan 05, 2015 145.72 146.17 141.84 144.39 1,696,230 -2.50(-1.70%)
Jan 02, 2015 148.59 149.23 142.15 146.89 2,228,883 -1.87(-1.26%)
Dec 31, 2014 151.37 148.76 148.76 148.76 1,633,000 -2.44(-1.61%)
Dec 30, 2014 152.78 153.78 150.10 151.20 1,262,561 -1.80(-1.18%)
Dec 29, 2014 150.00 154.76 149.41 153.00 1,510,355 +2.63(+1.75%)
Dec 26, 2014 151.11 152.38 149.70 150.37 998,923 -0.53(-0.35%)
Dec 24, 2014 152.09 150.90 150.90 150.90 494,100 -0.79(-0.52%)
Dec 23, 2014 148.07 153.35 147.96 151.69 1,668,902 +4.21(+2.86%)
Dec 22, 2014 150.39 151.47 146.27 147.48 1,758,383 -2.63(-1.76%)
Dec 19, 2014 144.90 151.95 144.90 150.11 3,293,472 +5.01(+3.45%)
Dec 18, 2014 142.05 145.23 142.05 145.10 2,867,513 +6.13(+4.41%)
Dec 17, 2014 137.82 139.24 133.58 138.97 4,292,883 -1.55(-1.10%)
Dec 16, 2014 143.75 144.49 140.31 140.52 2,125,617 -4.64(-3.20%)
Dec 15, 2014 148.77 149.87 144.85 145.16 1,437,391 -2.32(-1.57%)
Dec 12, 2014 147.10 149.89 146.42 147.48 1,491,876 -1.40(-0.94%)
Dec 11, 2014 147.90 151.43 146.65 148.88 2,676,661 +2.13(+1.45%)
Dec 10, 2014 156.83 156.83 145.10 146.75 4,661,333 -9.88(-6.31%)
Dec 09, 2014 155.54 156.97 155.11 156.63 1,607,916 -0.96(-0.61%)
Dec 08, 2014 161.00 162.97 157.32 157.59 2,400,656 -6.31(-3.85%)
Dec 05, 2014 163.15 165.02 162.01 163.90 1,531,474 +0.98(+0.60%)
Dec 04, 2014 168.85 168.86 161.35 162.92 3,673,406 -6.65(-3.92%)
Dec 03, 2014 170.57 172.21 168.81 169.57 2,206,478 -4.68(-2.69%)
Dec 02, 2014 174.32 175.60 173.40 174.25 1,163,632 -0.25(-0.14%)
Dec 01, 2014 177.03 177.12 174.05 174.50 1,482,056 -4.11(-2.30%)
Nov 28, 2014 178.06 179.01 175.89 178.61 578,749 +1.55(+0.88%)
Nov 26, 2014 178.32 177.06 177.06 177.06 833,300 -0.95(-0.53%)
Nov 25, 2014 181.13 182.15 177.11 178.01 1,661,958 -2.21(-1.23%)
Nov 24, 2014 180.42 180.83 178.22 180.22 1,155,414 +0.58(+0.32%)
Nov 21, 2014 182.00 182.45 179.07 179.64 2,017,251 +1.79(+1.01%)
Nov 20, 2014 179.71 181.69 174.90 177.85 2,655,676 -2.17(-1.21%)
Nov 19, 2014 182.07 182.51 179.54 180.02 876,839 -2.06(-1.13%)
Nov 18, 2014 181.10 183.12 179.33 182.08 1,441,422 -0.55(-0.30%)
Nov 17, 2014 182.83 182.99 180.97 182.63 815,502 -1.36(-0.74%)
Nov 14, 2014 182.89 184.83 181.88 183.99 1,279,682 +1.36(+0.74%)
Nov 13, 2014 181.00 183.59 180.75 182.63 1,294,371 +2.34(+1.30%)
Nov 12, 2014 179.47 180.68 179.15 180.29 2,121,745 -0.06(-0.03%)
Nov 11, 2014 178.67 180.81 177.03 180.35 1,296,392 +2.46(+1.38%)
Nov 10, 2014 177.69 180.11 176.42 177.89 1,026,085 +0.71(+0.40%)
Nov 07, 2014 177.59 178.78 176.28 177.18 1,489,630 -1.53(-0.86%)
Nov 06, 2014 179.98 179.99 176.52 178.71 3,081,526 -1.03(-0.57%)
Nov 05, 2014 182.00 182.99 177.10 179.74 2,937,141 -5.52(-2.98%)
Nov 04, 2014 186.90 187.00 182.21 185.26 2,087,013 -4.25(-2.24%)
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.