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 (%)
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%)
Nov 02, 2015 63.43 65.22 62.54 63.91 4,823,680 +1.98(+3.20%)
Oct 30, 2015 61.31 62.53 60.65 61.92 3,332,559 +0.04(+0.07%)
Oct 29, 2015 61.07 63.15 60.34 61.88 5,177,621 +2.30(+3.86%)
Oct 28, 2015 56.90 59.69 56.04 59.58 4,240,481 +2.43(+4.24%)
Oct 27, 2015 58.58 59.81 56.76 57.15 2,990,520 -1.64(-2.79%)
Oct 26, 2015 59.69 60.09 57.95 58.79 2,498,679 -1.05(-1.76%)
Oct 23, 2015 56.63 60.26 56.41 59.84 4,943,014 +3.91(+7.00%)
Oct 22, 2015 58.05 58.60 54.24 55.93 7,157,331 -1.14(-2.00%)
Oct 21, 2015 59.44 59.57 56.95 57.07 5,786,682 -2.17(-3.66%)
Oct 20, 2015 60.91 61.87 58.65 59.24 4,541,642 -1.18(-1.95%)
Oct 19, 2015 62.77 62.85 59.45 60.42 8,406,221 -4.12(-6.38%)
Oct 16, 2015 58.91 66.66 58.74 64.54 18,113,762 -0.76(-1.17%)
Oct 15, 2015 66.97 68.39 62.79 65.30 9,569,704 +1.23(+1.92%)
Oct 14, 2015 62.56 64.49 62.45 64.07 4,364,324 +1.81(+2.92%)
Oct 13, 2015 62.77 64.41 61.66 62.25 5,993,460 -0.78(-1.24%)
Oct 12, 2015 66.13 67.56 62.71 63.03 6,976,064 -3.72(-5.57%)
Oct 09, 2015 66.40 67.50 64.80 66.75 7,799,734 -0.45(-0.67%)
Oct 08, 2015 63.31 67.70 62.68 67.20 8,830,371 +3.47(+5.45%)
Oct 07, 2015 61.11 65.01 61.07 63.73 11,810,360 +3.66(+6.10%)
Oct 06, 2015 57.17 60.48 57.12 60.07 9,546,334 +2.62(+4.56%)
Oct 05, 2015 56.48 59.47 53.60 57.45 14,342,121 +1.21(+2.16%)
Oct 02, 2015 48.93 56.44 48.47 56.23 17,117,576 +10.45(+22.84%)
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.