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 (%)
Oct 31, 2016 85.80 86.15 84.67 85.70 1,480,175 +0.34(+0.39%)
Oct 28, 2016 85.46 86.60 84.97 85.36 2,294,685 +0.00(+0.00%)
Oct 27, 2016 87.96 87.96 84.40 85.36 2,041,964 -1.42(-1.64%)
Oct 26, 2016 86.31 88.42 86.31 86.78 1,989,276 +0.16(+0.19%)
Oct 25, 2016 87.60 87.61 86.24 86.62 1,293,920 -1.11(-1.27%)
Oct 24, 2016 87.75 88.72 87.37 87.74 1,655,086 +1.39(+1.61%)
Oct 21, 2016 86.56 87.22 85.65 86.35 2,126,889 -0.66(-0.76%)
Oct 20, 2016 86.23 88.14 86.11 87.01 1,652,525 +0.44(+0.50%)
Oct 19, 2016 84.10 86.96 84.10 86.58 2,043,642 +2.30(+2.73%)
Oct 18, 2016 85.64 86.00 83.90 84.27 1,305,533 -0.11(-0.13%)
Oct 17, 2016 82.69 85.32 82.53 84.38 2,082,925 -0.24(-0.29%)
Oct 14, 2016 86.71 87.32 83.30 84.63 3,183,617 -1.43(-1.66%)
Oct 13, 2016 86.78 86.82 84.13 86.06 3,376,395 -1.34(-1.53%)
Oct 12, 2016 88.22 88.74 87.01 87.40 2,244,516 -1.15(-1.30%)
Oct 11, 2016 90.48 91.60 88.26 88.55 3,079,821 -0.88(-0.98%)
Oct 10, 2016 88.09 90.17 87.93 89.43 2,000,826 +1.50(+1.71%)
Oct 07, 2016 88.49 88.81 87.14 87.93 2,389,980 -0.66(-0.75%)
Oct 06, 2016 88.37 89.37 88.01 88.59 2,171,947 -0.18(-0.20%)
Oct 05, 2016 87.30 89.16 86.90 88.77 2,978,787 +1.41(+1.62%)
Oct 04, 2016 89.98 90.27 87.16 87.36 3,627,831 -2.63(-2.92%)
Oct 03, 2016 90.90 91.77 89.67 89.98 4,670,159 +1.69(+1.91%)
Sep 30, 2016 88.95 89.23 85.92 88.30 7,429,769 -2.87(-3.15%)
Sep 29, 2016 91.70 93.93 90.64 91.17 3,152,314 -0.97(-1.05%)
Sep 28, 2016 92.05 92.22 89.28 92.14 3,362,032 +0.83(+0.91%)
Sep 27, 2016 90.76 92.55 90.43 91.31 4,166,828 -0.06(-0.07%)
Sep 26, 2016 92.04 92.15 90.33 91.37 2,893,463 -1.21(-1.30%)
Sep 23, 2016 91.62 92.95 89.17 92.58 5,655,871 -0.14(-0.15%)
Sep 22, 2016 93.82 94.33 92.20 92.71 4,236,302 -0.64(-0.69%)
Sep 21, 2016 94.34 95.37 92.01 93.36 4,429,826 -0.44(-0.47%)
Sep 20, 2016 94.02 95.01 92.83 93.80 3,109,255 -0.43(-0.45%)
Sep 19, 2016 98.14 98.18 93.76 94.23 4,714,412 -4.18(-4.25%)
Sep 16, 2016 98.48 99.04 96.73 98.40 4,231,814 -0.10(-0.10%)
Sep 15, 2016 96.87 99.25 94.92 98.50 6,300,504 +1.30(+1.33%)
Sep 14, 2016 94.72 97.60 93.59 97.21 5,419,476 +3.21(+3.41%)
Sep 13, 2016 93.41 94.98 92.63 94.00 4,916,887 -0.27(-0.29%)
Sep 12, 2016 88.43 94.33 87.99 94.27 7,724,396 +5.08(+5.69%)
Sep 09, 2016 87.35 89.28 86.31 89.20 7,005,117 +2.38(+2.75%)
Sep 08, 2016 86.96 87.65 86.12 86.81 3,081,973 +1.30(+1.52%)
Sep 07, 2016 84.74 86.32 84.52 85.52 2,887,295 +1.41(+1.68%)
Sep 06, 2016 84.26 85.09 83.22 84.10 2,239,565 +0.37(+0.44%)
Sep 02, 2016 85.02 83.73 83.73 83.73 3,337,940 -0.72(-0.85%)
Sep 01, 2016 84.82 86.34 84.29 84.45 7,507,090 +3.49(+4.31%)
Aug 31, 2016 80.91 82.43 80.21 80.96 2,368,988 -0.75(-0.92%)
Aug 30, 2016 82.35 83.21 81.25 81.71 2,382,498 -0.52(-0.63%)
Aug 29, 2016 80.98 83.21 80.94 82.23 2,373,202 +0.79(+0.97%)
Aug 26, 2016 82.20 82.75 80.55 81.44 3,438,342 -0.60(-0.73%)
Aug 25, 2016 83.04 83.80 81.63 82.04 3,042,581 -0.27(-0.33%)
Aug 24, 2016 87.02 87.45 81.89 82.31 6,693,879 -5.06(-5.79%)
Aug 23, 2016 88.84 89.64 87.24 87.36 3,062,591 -0.64(-0.73%)
Aug 22, 2016 88.54 88.55 87.12 88.01 2,977,531 -0.25(-0.29%)
Aug 19, 2016 89.54 89.73 86.96 88.26 4,289,307 -2.08(-2.31%)
Aug 18, 2016 91.50 91.89 89.05 90.35 3,369,363 -1.50(-1.63%)
Aug 17, 2016 92.34 92.54 91.43 91.84 2,242,812 -0.08(-0.09%)
Aug 16, 2016 94.32 94.32 91.20 91.92 3,324,122 -2.10(-2.24%)
Aug 15, 2016 91.53 94.66 90.78 94.03 4,040,848 +3.62(+4.00%)
Aug 12, 2016 90.18 91.43 89.94 90.41 3,315,862 -2.64(-2.83%)
Aug 11, 2016 90.82 94.06 90.65 93.05 3,712,794 +2.78(+3.08%)
Aug 10, 2016 91.00 91.34 89.56 90.27 1,429,800 -0.54(-0.60%)
Aug 09, 2016 90.60 91.72 89.78 90.81 1,847,600 +0.58(+0.64%)
Aug 08, 2016 88.07 90.43 87.99 90.23 2,187,473 +2.29(+2.60%)
Aug 05, 2016 89.22 89.56 87.81 87.94 2,004,860 -0.67(-0.75%)
Aug 04, 2016 88.40 89.13 86.87 88.61 2,265,181 +0.53(+0.60%)
Aug 03, 2016 86.60 88.48 86.13 88.07 1,660,556 +0.67(+0.76%)
Aug 02, 2016 87.98 88.24 86.62 87.41 2,158,862 -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.