Skip to main content

Wynn Resorts (NQ: WYNN )

79.92 +1.14 (+1.45%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 85.80 86.15 84.68 85.70 1,480,101 +0.34(+0.39%)
Oct 28, 2016 85.47 86.61 84.98 85.37 2,294,570 +0.00(+0.00%)
Oct 27, 2016 87.97 87.97 84.41 85.37 2,041,862 -1.42(-1.64%)
Oct 26, 2016 86.32 88.42 86.32 86.79 1,989,176 +0.16(+0.19%)
Oct 25, 2016 87.60 87.62 86.25 86.63 1,293,855 -1.11(-1.27%)
Oct 24, 2016 87.76 88.73 87.38 87.74 1,655,003 +1.39(+1.61%)
Oct 21, 2016 86.56 87.22 85.66 86.35 2,126,783 -0.66(-0.76%)
Oct 20, 2016 86.24 88.14 86.12 87.02 1,652,442 +0.44(+0.50%)
Oct 19, 2016 84.11 86.96 84.11 86.58 2,043,540 +2.30(+2.73%)
Oct 18, 2016 85.65 86.00 83.91 84.28 1,305,468 -0.11(-0.13%)
Oct 17, 2016 82.69 85.33 82.54 84.39 2,082,821 -0.24(-0.29%)
Oct 14, 2016 86.72 87.32 83.31 84.63 3,183,458 -1.43(-1.66%)
Oct 13, 2016 86.79 86.82 84.13 86.06 3,376,227 -1.34(-1.53%)
Oct 12, 2016 88.22 88.75 87.02 87.41 2,244,403 -1.15(-1.30%)
Oct 11, 2016 90.49 91.60 88.27 88.56 3,079,668 -0.88(-0.98%)
Oct 10, 2016 88.09 90.18 87.93 89.44 2,000,726 +1.50(+1.71%)
Oct 07, 2016 88.49 88.81 87.14 87.93 2,389,860 -0.66(-0.75%)
Oct 06, 2016 88.38 89.37 88.01 88.59 2,171,838 -0.18(-0.20%)
Oct 05, 2016 87.31 89.16 86.91 88.77 2,978,639 +1.41(+1.62%)
Oct 04, 2016 89.98 90.27 87.16 87.36 3,627,650 -2.63(-2.92%)
Oct 03, 2016 90.90 91.77 89.67 89.99 4,669,926 +1.69(+1.91%)
Sep 30, 2016 88.96 89.24 85.93 88.30 7,429,397 -2.87(-3.15%)
Sep 29, 2016 91.70 93.93 90.64 91.18 3,152,157 -0.97(-1.05%)
Sep 28, 2016 92.06 92.23 89.28 92.15 3,361,864 +0.83(+0.91%)
Sep 27, 2016 90.77 92.55 90.43 91.31 4,166,619 -0.06(-0.07%)
Sep 26, 2016 92.05 92.16 90.33 91.38 2,893,319 -1.21(-1.30%)
Sep 23, 2016 91.62 92.95 89.17 92.58 5,655,588 -0.14(-0.15%)
Sep 22, 2016 93.82 94.34 92.20 92.72 4,236,090 -0.64(-0.69%)
Sep 21, 2016 94.35 95.37 92.01 93.36 4,429,605 -0.44(-0.47%)
Sep 20, 2016 94.02 95.01 92.83 93.80 3,109,100 -0.43(-0.45%)
Sep 19, 2016 98.15 98.18 93.77 94.23 4,714,176 -4.18(-4.25%)
Sep 16, 2016 98.48 99.04 96.73 98.41 4,231,602 -0.10(-0.10%)
Sep 15, 2016 96.88 99.25 94.93 98.51 6,300,189 +1.30(+1.33%)
Sep 14, 2016 94.72 97.60 93.60 97.21 5,419,205 +3.21(+3.41%)
Sep 13, 2016 93.41 94.98 92.64 94.00 4,916,641 -0.27(-0.29%)
Sep 12, 2016 88.44 94.33 87.99 94.28 7,724,010 +5.08(+5.69%)
Sep 09, 2016 87.35 89.28 86.32 89.20 7,004,767 +2.38(+2.75%)
Sep 08, 2016 86.96 87.66 86.13 86.82 3,081,819 +1.30(+1.52%)
Sep 07, 2016 84.74 86.33 84.52 85.52 2,887,150 +1.41(+1.68%)
Sep 06, 2016 84.26 85.09 83.23 84.11 2,239,453 +0.37(+0.44%)
Sep 02, 2016 85.02 83.73 83.73 83.73 3,337,773 -0.72(-0.85%)
Sep 01, 2016 84.82 86.34 84.30 84.45 7,506,715 +3.49(+4.31%)
Aug 31, 2016 80.92 82.44 80.22 80.96 2,368,870 -0.75(-0.92%)
Aug 30, 2016 82.36 83.22 81.25 81.71 2,382,379 -0.52(-0.63%)
Aug 29, 2016 80.99 83.21 80.94 82.23 2,373,083 +0.79(+0.97%)
Aug 26, 2016 82.20 82.75 80.55 81.44 3,438,170 -0.60(-0.73%)
Aug 25, 2016 83.05 83.81 81.63 82.04 3,042,428 -0.27(-0.33%)
Aug 24, 2016 87.02 87.45 81.89 82.31 6,693,545 -5.06(-5.79%)
Aug 23, 2016 88.85 89.65 87.24 87.37 3,062,438 -0.64(-0.73%)
Aug 22, 2016 88.55 88.56 87.12 88.01 2,977,382 -0.25(-0.29%)
Aug 19, 2016 89.54 89.73 86.96 88.27 4,289,093 -2.08(-2.31%)
Aug 18, 2016 91.50 91.89 89.06 90.35 3,369,195 -1.50(-1.63%)
Aug 17, 2016 92.35 92.54 91.43 91.85 2,242,700 -0.08(-0.09%)
Aug 16, 2016 94.32 94.32 91.20 91.93 3,323,956 -2.10(-2.24%)
Aug 15, 2016 91.53 94.67 90.78 94.03 4,040,646 +3.62(+4.00%)
Aug 12, 2016 90.19 91.44 89.94 90.41 3,315,696 -2.64(-2.83%)
Aug 11, 2016 90.82 94.07 90.65 93.05 3,712,609 +2.78(+3.08%)
Aug 10, 2016 91.00 91.35 89.56 90.27 1,429,728 -0.54(-0.60%)
Aug 09, 2016 90.61 91.73 89.79 90.81 1,847,508 +0.58(+0.64%)
Aug 08, 2016 88.08 90.43 88.00 90.23 2,187,363 +2.29(+2.60%)
Aug 05, 2016 89.22 89.57 87.82 87.94 2,004,760 -0.67(-0.75%)
Aug 04, 2016 88.40 89.13 86.88 88.61 2,265,067 +0.53(+0.60%)
Aug 03, 2016 86.61 88.48 86.13 88.08 1,660,473 +0.67(+0.76%)
Aug 02, 2016 87.99 88.25 86.62 87.41 2,158,754 -0.91(-1.03%)
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.