Skip to main content

Wynn Resorts (NQ: WYNN )

80.18 +1.40 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 95.24 98.02 95.00 97.41 6,210,882 +2.02(+2.11%)
Apr 29, 2015 101.91 101.91 94.96 95.40 17,894,090 -19.04(-16.64%)
Apr 28, 2015 112.73 115.77 111.93 114.44 4,515,974 +1.45(+1.28%)
Apr 27, 2015 114.50 114.90 112.74 112.99 1,545,792 -1.11(-0.97%)
Apr 24, 2015 113.48 115.16 113.06 114.09 1,390,459 +1.76(+1.57%)
Apr 23, 2015 111.31 113.62 110.64 112.33 1,543,052 -0.86(-0.76%)
Apr 22, 2015 111.76 113.95 110.25 113.20 1,807,805 +2.01(+1.81%)
Apr 21, 2015 113.57 113.62 110.86 111.18 1,618,030 -1.91(-1.69%)
Apr 20, 2015 111.23 114.14 110.97 113.09 1,875,773 +3.03(+2.75%)
Apr 17, 2015 110.59 112.43 109.20 110.07 1,748,460 -1.62(-1.45%)
Apr 16, 2015 114.07 114.78 111.56 111.69 1,524,545 -2.34(-2.05%)
Apr 15, 2015 111.38 114.24 110.16 114.03 2,513,447 +2.18(+1.95%)
Apr 14, 2015 114.53 115.14 111.11 111.85 3,579,672 -5.32(-4.54%)
Apr 13, 2015 118.40 118.83 116.94 117.17 2,261,827 -2.12(-1.78%)
Apr 10, 2015 119.45 119.58 116.95 119.30 2,023,114 -0.53(-0.45%)
Apr 09, 2015 116.09 120.09 115.81 119.83 2,929,079 +6.45(+5.69%)
Apr 08, 2015 113.88 115.38 112.12 113.38 1,900,260 +1.23(+1.09%)
Apr 07, 2015 114.66 115.41 112.16 112.16 1,838,433 -2.49(-2.17%)
Apr 06, 2015 112.21 115.81 111.75 114.65 2,341,552 +1.16(+1.02%)
Apr 02, 2015 110.26 113.49 113.49 113.49 1,534,926 +3.39(+3.08%)
Apr 01, 2015 110.60 111.43 108.48 110.09 1,951,409 -0.31(-0.28%)
Mar 31, 2015 111.05 113.88 110.33 110.40 1,552,562 -1.39(-1.24%)
Mar 30, 2015 111.13 112.40 110.22 111.79 1,323,060 +1.06(+0.96%)
Mar 27, 2015 111.39 111.42 110.36 110.73 1,113,414 -0.53(-0.48%)
Mar 26, 2015 112.17 112.73 110.73 111.26 2,176,661 -2.07(-1.83%)
Mar 25, 2015 114.03 114.05 111.88 113.33 1,794,369 -0.25(-0.22%)
Mar 24, 2015 115.88 116.00 113.36 113.58 2,511,350 -2.23(-1.92%)
Mar 23, 2015 113.73 119.59 111.92 115.81 3,733,845 +1.81(+1.59%)
Mar 20, 2015 115.58 116.87 113.78 114.00 2,760,332 -0.11(-0.10%)
Mar 19, 2015 109.64 114.37 109.17 114.11 4,086,477 +6.31(+5.85%)
Mar 18, 2015 108.44 108.88 106.59 107.81 5,417,587 -1.46(-1.33%)
Mar 17, 2015 110.51 112.22 109.11 109.26 2,839,339 -0.93(-0.85%)
Mar 16, 2015 109.71 111.79 107.44 110.20 4,940,676 -1.25(-1.12%)
Mar 13, 2015 109.97 112.39 109.11 111.45 2,979,567 +0.66(+0.59%)
Mar 12, 2015 112.19 113.69 109.74 110.79 2,786,121 -0.27(-0.24%)
Mar 11, 2015 113.56 113.85 110.67 111.06 3,569,551 -2.53(-2.23%)
Mar 10, 2015 114.86 116.17 113.56 113.59 4,206,300 -2.92(-2.51%)
Mar 09, 2015 118.84 119.43 115.44 116.51 6,164,829 -3.65(-3.04%)
Mar 06, 2015 120.71 121.09 119.30 120.16 3,251,397 -1.75(-1.44%)
Mar 05, 2015 121.26 122.13 119.94 121.91 2,392,473 +0.16(+0.13%)
Mar 04, 2015 121.64 121.91 118.80 121.75 3,223,193 -1.10(-0.90%)
Mar 03, 2015 124.62 126.96 122.44 122.85 2,447,454 -2.07(-1.66%)
Mar 02, 2015 124.98 127.52 124.81 124.92 1,632,231 -0.06(-0.05%)
Feb 27, 2015 125.72 126.41 124.18 124.98 1,277,636 -0.24(-0.19%)
Feb 26, 2015 125.45 127.85 124.78 125.22 2,116,142 -0.25(-0.20%)
Feb 25, 2015 127.59 127.59 123.63 125.46 4,128,088 -3.46(-2.69%)
Feb 24, 2015 131.76 131.79 128.79 128.93 3,160,572 -6.43(-4.75%)
Feb 23, 2015 136.11 137.19 134.10 135.35 2,647,696 -3.63(-2.61%)
Feb 20, 2015 138.80 139.00 137.04 138.99 1,050,115 -0.09(-0.06%)
Feb 19, 2015 139.21 140.09 138.05 139.07 1,004,932 +0.04(+0.03%)
Feb 18, 2015 138.48 140.37 137.63 139.03 1,462,659 +1.33(+0.97%)
Feb 17, 2015 139.20 139.63 135.78 137.70 2,064,771 -2.05(-1.47%)
Feb 13, 2015 136.36 139.75 139.75 139.75 2,455,859 +4.05(+2.99%)
Feb 12, 2015 133.20 135.93 132.12 135.70 2,950,812 +3.05(+2.30%)
Feb 11, 2015 134.46 134.64 132.00 132.64 1,284,521 -1.67(-1.25%)
Feb 10, 2015 131.35 135.82 130.96 134.32 2,710,970 +5.38(+4.18%)
Feb 09, 2015 126.57 129.92 126.38 128.94 1,483,773 +1.92(+1.51%)
Feb 06, 2015 129.23 129.32 126.45 127.02 1,686,181 -0.34(-0.27%)
Feb 05, 2015 127.25 128.72 125.46 127.36 2,022,874 +0.46(+0.36%)
Feb 04, 2015 131.59 134.54 125.23 126.90 5,521,256 -8.42(-6.22%)
Feb 03, 2015 129.97 136.31 128.63 135.32 2,740,927 +5.26(+4.05%)
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.