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 (%)
Jan 29, 2016 56.78 60.04 56.64 60.02 3,520,321 +3.73(+6.63%)
Jan 28, 2016 57.64 59.16 55.52 56.29 4,104,209 +0.82(+1.48%)
Jan 27, 2016 55.88 57.93 54.59 55.47 3,503,584 -1.05(-1.86%)
Jan 26, 2016 54.94 56.81 53.17 56.52 3,435,859 +2.15(+3.95%)
Jan 25, 2016 54.35 56.82 53.73 54.37 6,342,240 +1.63(+3.09%)
Jan 22, 2016 52.59 54.18 51.66 52.74 4,027,858 +2.22(+4.39%)
Jan 21, 2016 50.29 51.22 48.42 50.52 4,572,515 +0.31(+0.62%)
Jan 20, 2016 51.26 51.43 46.81 50.21 6,969,553 -2.50(-4.74%)
Jan 19, 2016 53.34 54.48 51.08 52.70 6,564,806 +0.68(+1.30%)
Jan 15, 2016 47.38 52.02 52.02 52.02 11,834,591 +6.12(+13.34%)
Jan 14, 2016 47.02 47.23 44.52 45.90 5,584,576 -0.86(-1.85%)
Jan 13, 2016 50.06 50.71 46.02 46.77 6,069,956 -2.81(-5.66%)
Jan 12, 2016 52.10 52.25 48.96 49.57 4,269,577 -1.04(-2.06%)
Jan 11, 2016 52.60 53.47 49.92 50.62 5,172,516 -0.85(-1.65%)
Jan 08, 2016 54.82 56.23 51.29 51.46 6,440,025 -2.18(-4.07%)
Jan 07, 2016 56.99 57.05 53.30 53.65 6,196,468 -5.57(-9.41%)
Jan 06, 2016 60.37 61.39 58.26 59.22 3,716,486 -3.24(-5.18%)
Jan 05, 2016 61.71 64.74 60.30 62.45 4,808,547 +1.16(+1.89%)
Jan 04, 2016 59.74 61.74 57.61 61.29 4,767,126 -0.37(-0.61%)
Dec 31, 2015 61.15 61.67 61.67 61.67 1,845,743 +0.49(+0.80%)
Dec 30, 2015 62.01 63.02 60.95 61.18 2,141,442 -1.32(-2.11%)
Dec 29, 2015 61.54 63.52 61.45 62.50 2,933,412 +1.59(+2.60%)
Dec 28, 2015 61.50 61.57 59.26 60.91 2,098,268 -0.74(-1.20%)
Dec 24, 2015 61.19 61.65 61.65 61.65 1,503,319 +0.20(+0.32%)
Dec 23, 2015 60.74 62.17 60.52 61.45 2,742,030 +1.16(+1.92%)
Dec 22, 2015 58.75 61.04 57.94 60.30 3,998,036 +1.68(+2.87%)
Dec 21, 2015 56.61 58.91 55.97 58.61 3,352,734 +2.10(+3.72%)
Dec 18, 2015 57.14 58.33 56.38 56.51 8,650,882 -0.78(-1.35%)
Dec 17, 2015 61.59 61.67 57.22 57.28 4,204,461 -4.21(-6.84%)
Dec 16, 2015 59.87 61.68 58.68 61.49 4,700,145 +2.63(+4.47%)
Dec 15, 2015 56.81 59.90 56.50 58.86 4,493,748 +2.91(+5.21%)
Dec 14, 2015 56.42 57.75 55.15 55.95 3,264,209 -0.32(-0.57%)
Dec 11, 2015 58.42 59.12 55.32 56.27 6,193,190 -2.97(-5.01%)
Dec 10, 2015 62.39 62.46 59.10 59.24 5,327,784 -3.08(-4.93%)
Dec 09, 2015 59.50 65.06 58.52 62.31 14,234,763 +7.23(+13.12%)
Dec 08, 2015 55.97 56.71 53.87 55.08 5,093,321 -2.50(-4.33%)
Dec 07, 2015 57.13 58.07 56.26 57.58 3,845,129 +0.00(+0.00%)
Dec 04, 2015 58.00 59.04 56.10 57.58 4,758,228 -0.43(-0.74%)
Dec 03, 2015 61.01 61.34 56.77 58.01 4,204,259 -3.05(-4.99%)
Dec 02, 2015 59.06 63.80 58.85 61.05 7,752,864 +1.51(+2.53%)
Dec 01, 2015 56.86 59.98 56.60 59.55 7,152,395 +3.60(+6.44%)
Nov 30, 2015 54.77 56.08 54.23 55.95 3,228,564 +1.53(+2.82%)
Nov 27, 2015 54.86 55.19 52.84 54.41 2,564,945 -1.07(-1.93%)
Nov 25, 2015 56.53 55.48 55.48 55.48 2,646,152 -0.62(-1.11%)
Nov 24, 2015 53.16 57.04 53.16 56.11 6,314,134 +2.42(+4.52%)
Nov 23, 2015 53.03 54.79 53.03 53.68 2,723,590 +0.60(+1.12%)
Nov 20, 2015 55.08 55.16 52.67 53.09 4,239,104 -1.98(-3.59%)
Nov 19, 2015 54.55 55.84 53.95 55.06 2,999,856 +0.42(+0.77%)
Nov 18, 2015 54.79 55.53 51.39 54.65 6,289,508 -0.22(-0.41%)
Nov 17, 2015 57.29 57.44 54.50 54.87 3,307,940 -1.72(-3.04%)
Nov 16, 2015 55.38 56.94 54.06 56.59 3,391,457 +1.15(+2.07%)
Nov 13, 2015 57.28 57.76 55.30 55.44 4,408,745 -2.23(-3.86%)
Nov 12, 2015 58.26 60.61 57.19 57.67 3,332,359 -0.98(-1.67%)
Nov 11, 2015 60.32 60.61 57.59 58.65 4,120,745 -1.29(-2.16%)
Nov 10, 2015 59.98 61.02 58.10 59.94 4,280,003 -0.80(-1.32%)
Nov 09, 2015 63.38 63.64 59.28 60.74 8,417,097 -4.76(-7.27%)
Nov 06, 2015 65.08 65.68 64.25 65.50 2,398,871 +0.89(+1.38%)
Nov 05, 2015 64.58 66.24 63.97 64.61 2,554,521 +0.10(+0.15%)
Nov 04, 2015 66.29 67.01 63.30 64.51 4,841,368 -1.23(-1.87%)
Nov 03, 2015 63.54 66.81 62.81 65.74 5,215,293 +1.83(+2.87%)
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.