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 (%)
Sep 29, 2017 135.90 138.70 135.31 137.57 3,480,296 +4.19(+3.14%)
Sep 28, 2017 134.32 134.99 133.18 133.37 1,226,589 -0.83(-0.62%)
Sep 27, 2017 133.95 135.81 133.56 134.21 1,459,816 +0.61(+0.46%)
Sep 26, 2017 131.53 133.95 130.98 133.60 1,175,210 +3.22(+2.47%)
Sep 25, 2017 132.52 132.99 129.53 130.37 2,374,469 -3.49(-2.61%)
Sep 22, 2017 133.86 134.95 133.57 133.86 1,107,173 -0.45(-0.34%)
Sep 21, 2017 134.08 134.69 131.82 134.32 1,474,127 -0.27(-0.20%)
Sep 20, 2017 136.12 136.63 133.11 134.58 1,324,517 -1.22(-0.90%)
Sep 19, 2017 133.19 136.15 133.02 135.80 2,131,028 +2.93(+2.20%)
Sep 18, 2017 132.81 134.03 132.49 132.88 975,033 +0.57(+0.43%)
Sep 15, 2017 133.12 134.09 131.98 132.30 1,661,404 -0.81(-0.61%)
Sep 14, 2017 133.95 134.07 132.98 133.12 1,158,236 -1.27(-0.94%)
Sep 13, 2017 135.24 135.32 133.54 134.38 1,010,413 -0.42(-0.31%)
Sep 12, 2017 134.41 135.11 132.94 134.80 1,074,176 +0.02(+0.01%)
Sep 11, 2017 135.03 135.06 133.22 134.78 1,641,795 +1.36(+1.02%)
Sep 08, 2017 134.44 135.69 133.17 133.42 1,170,270 -1.22(-0.91%)
Sep 07, 2017 133.02 136.20 132.86 134.64 2,014,255 +2.19(+1.65%)
Sep 06, 2017 132.85 132.94 131.26 132.45 1,967,274 +0.81(+0.62%)
Sep 05, 2017 131.71 132.82 130.10 131.64 1,987,520 -0.85(-0.64%)
Sep 01, 2017 130.62 133.77 130.11 132.49 3,262,817 +4.09(+3.19%)
Aug 31, 2017 126.66 129.27 125.97 128.40 2,846,673 +2.67(+2.12%)
Aug 30, 2017 125.00 125.94 124.27 125.72 1,096,294 +0.78(+0.63%)
Aug 29, 2017 123.28 125.16 122.52 124.94 1,228,824 +1.25(+1.01%)
Aug 28, 2017 124.58 124.98 122.18 123.69 2,137,823 -0.69(-0.56%)
Aug 25, 2017 123.65 124.98 122.70 124.39 1,222,037 +0.51(+0.41%)
Aug 24, 2017 124.99 124.99 122.46 123.88 1,595,976 -0.60(-0.48%)
Aug 23, 2017 123.69 125.11 123.11 124.48 1,862,292 -1.29(-1.03%)
Aug 22, 2017 126.08 127.43 125.44 125.77 2,091,185 +0.47(+0.38%)
Aug 21, 2017 125.62 126.09 123.07 125.30 1,809,220 +0.68(+0.55%)
Aug 18, 2017 124.26 126.54 123.31 124.62 1,872,372 +0.26(+0.21%)
Aug 17, 2017 125.63 126.66 123.92 124.36 2,370,921 -1.69(-1.34%)
Aug 16, 2017 126.23 126.52 125.09 126.05 2,307,023 +0.06(+0.04%)
Aug 15, 2017 121.31 126.11 121.25 125.99 5,563,514 +7.58(+6.40%)
Aug 14, 2017 117.61 118.68 117.12 118.41 1,399,964 +2.36(+2.03%)
Aug 11, 2017 116.00 116.74 114.65 116.05 1,337,168 -0.36(-0.31%)
Aug 10, 2017 119.17 119.65 116.33 116.41 2,353,461 -3.54(-2.95%)
Aug 09, 2017 119.68 120.16 118.65 119.95 1,936,973 -0.20(-0.17%)
Aug 08, 2017 120.69 121.65 119.55 120.16 1,939,527 +0.31(+0.26%)
Aug 07, 2017 118.08 119.99 117.79 119.84 1,854,704 +2.50(+2.13%)
Aug 04, 2017 116.47 117.70 115.83 117.34 1,124,374 +1.08(+0.93%)
Aug 03, 2017 116.13 117.04 115.21 116.26 1,345,503 +0.36(+0.31%)
Aug 02, 2017 117.64 117.71 114.25 115.90 3,158,583 -1.89(-1.60%)
Aug 01, 2017 119.75 119.96 117.25 117.79 2,633,668 -1.23(-1.04%)
Jul 31, 2017 119.22 120.85 118.30 119.02 2,693,393 +0.68(+0.58%)
Jul 28, 2017 117.65 120.67 117.47 118.34 2,967,264 +0.53(+0.45%)
Jul 27, 2017 121.77 122.51 117.18 117.81 4,903,253 -3.66(-3.02%)
Jul 26, 2017 121.47 122.39 118.19 121.47 9,400,602 -6.42(-5.02%)
Jul 25, 2017 127.99 128.52 125.77 127.89 4,064,760 +0.41(+0.32%)
Jul 24, 2017 125.36 128.32 124.73 127.48 3,057,047 +4.04(+3.27%)
Jul 21, 2017 121.64 124.78 121.64 123.44 1,789,474 +1.97(+1.62%)
Jul 20, 2017 122.78 121.19 121.47 1,096,168 -1.08(-0.88%)
Jul 19, 2017 123.58 124.40 121.38 122.55 1,477,184 -0.35(-0.28%)
Jul 18, 2017 119.59 123.04 119.56 122.90 1,891,635 +3.41(+2.85%)
Jul 17, 2017 119.63 120.85 118.62 119.49 2,344,256 -0.53(-0.44%)
Jul 14, 2017 119.20 121.32 116.88 120.02 4,866,532 -4.20(-3.38%)
Jul 13, 2017 125.33 125.46 123.77 124.21 1,036,288 -0.27(-0.21%)
Jul 12, 2017 124.75 125.64 124.34 124.48 1,285,960 +0.90(+0.73%)
Jul 11, 2017 124.22 125.06 122.41 123.58 1,511,881 -0.61(-0.49%)
Jul 10, 2017 122.11 124.37 121.86 124.18 1,216,849 +2.29(+1.88%)
Jul 07, 2017 120.36 122.80 119.17 121.89 1,450,560 +1.43(+1.18%)
Jul 06, 2017 121.51 122.22 120.39 120.47 1,387,087 -1.39(-1.14%)
Jul 05, 2017 121.10 122.29 119.66 121.86 1,318,112 +1.30(+1.08%)
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.