Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wynn Resorts (NQ: WYNN )

97.11 -0.51 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 205.38 207.03 203.21 205.74 1,750,890 +0.45(+0.22%)
Feb 27, 2014 201.59 205.51 200.42 205.29 1,707,352 +4.30(+2.14%)
Feb 26, 2014 200.12 203.66 198.93 200.99 1,687,116 +1.48(+0.74%)
Feb 25, 2014 200.88 204.07 198.21 199.52 1,990,449 -0.37(-0.19%)
Feb 24, 2014 195.56 200.75 193.75 199.89 2,072,504 +6.14(+3.17%)
Feb 21, 2014 190.48 194.09 188.22 193.75 2,111,220 +4.12(+2.17%)
Feb 20, 2014 187.47 191.69 187.46 189.63 2,053,763 +2.19(+1.17%)
Feb 19, 2014 189.48 190.05 185.99 187.44 1,792,341 -2.70(-1.42%)
Feb 18, 2014 188.54 191.63 187.94 190.14 1,496,295 +1.49(+0.79%)
Feb 14, 2014 186.92 188.65 188.65 188.65 1,111,776 +0.90(+0.48%)
Feb 13, 2014 185.83 189.85 184.97 187.75 1,826,985 +0.14(+0.07%)
Feb 12, 2014 190.81 191.75 186.66 187.61 1,667,693 -2.69(-1.41%)
Feb 11, 2014 188.37 190.85 186.81 190.30 1,922,846 +2.69(+1.43%)
Feb 10, 2014 187.45 189.51 186.74 187.61 2,256,371 +0.35(+0.19%)
Feb 07, 2014 183.86 187.68 182.27 187.26 1,973,659 +4.43(+2.42%)
Feb 06, 2014 179.60 183.50 178.02 182.83 2,316,745 +6.03(+3.41%)
Feb 05, 2014 171.26 178.02 170.59 176.80 3,908,182 -3.38(-1.87%)
Feb 04, 2014 178.45 180.69 175.89 180.17 2,558,826 +3.44(+1.95%)
Feb 03, 2014 182.29 182.76 173.63 176.73 3,956,560 -6.71(-3.66%)
Jan 31, 2014 173.19 185.54 172.38 183.44 5,695,975 +13.42(+7.90%)
Jan 30, 2014 165.69 171.04 164.93 170.01 2,922,910 +6.45(+3.94%)
Jan 29, 2014 164.99 165.82 162.93 163.57 2,031,998 -2.77(-1.66%)
Jan 28, 2014 162.83 167.73 162.83 166.33 1,890,881 +4.49(+2.77%)
Jan 27, 2014 164.58 165.19 159.48 161.85 3,551,326 -1.10(-0.68%)
Jan 24, 2014 172.02 172.40 162.80 162.95 3,667,035 -10.22(-5.90%)
Jan 23, 2014 174.22 174.56 171.88 173.18 2,084,143 -2.98(-1.69%)
Jan 22, 2014 176.69 176.75 173.83 176.16 2,094,334 -2.94(-1.64%)
Jan 21, 2014 182.71 183.07 177.16 179.09 2,151,732 -2.89(-1.59%)
Jan 17, 2014 176.57 181.99 181.99 181.99 2,022,063 +4.73(+2.67%)
Jan 16, 2014 176.38 177.28 175.35 177.25 1,071,929 -0.01(-0.01%)
Jan 15, 2014 175.15 177.52 174.72 177.26 1,214,917 +2.11(+1.20%)
Jan 14, 2014 172.06 175.44 170.88 175.15 1,881,234 +3.49(+2.03%)
Jan 13, 2014 173.88 176.96 171.57 171.67 1,917,583 -2.86(-1.64%)
Jan 10, 2014 172.41 174.85 170.65 174.53 1,366,971 +1.76(+1.02%)
Jan 09, 2014 173.59 174.21 171.40 172.76 1,455,900 -0.44(-0.25%)
Jan 08, 2014 170.99 173.29 169.89 173.20 1,665,625 +3.19(+1.88%)
Jan 07, 2014 165.91 171.17 165.91 170.01 1,998,187 +4.77(+2.88%)
Jan 06, 2014 167.30 167.76 164.69 165.25 1,525,128 -0.12(-0.07%)
Jan 03, 2014 167.18 167.68 164.62 165.36 1,386,215 -1.64(-0.98%)
Jan 02, 2014 163.79 168.64 162.93 167.00 3,620,432 +3.15(+1.92%)
Dec 31, 2013 163.09 163.85 163.85 163.85 867,021 +0.78(+0.48%)
Dec 30, 2013 161.00 164.00 160.89 163.08 2,309,650 +1.72(+1.07%)
Dec 27, 2013 161.32 161.91 160.33 161.36 696,318 +0.18(+0.11%)
Dec 26, 2013 159.75 161.63 159.30 161.18 820,664 +1.51(+0.95%)
Dec 24, 2013 156.92 160.98 156.24 159.67 1,022,323 +3.46(+2.21%)
Dec 23, 2013 157.47 157.47 155.25 156.21 950,245 -0.17(-0.11%)
Dec 20, 2013 156.94 156.99 153.46 156.38 1,818,957 +0.20(+0.13%)
Dec 19, 2013 156.93 158.07 154.45 156.18 1,241,224 -1.32(-0.84%)
Dec 18, 2013 154.84 157.74 153.13 157.49 1,357,592 +3.53(+2.30%)
Dec 17, 2013 154.59 155.25 152.57 153.96 1,256,575 -0.29(-0.19%)
Dec 16, 2013 154.56 156.43 152.91 154.24 1,520,137 +0.89(+0.58%)
Dec 13, 2013 152.72 153.77 151.80 153.35 1,148,098 +1.92(+1.27%)
Dec 12, 2013 152.57 153.90 150.58 151.43 1,514,547 -1.02(-0.67%)
Dec 11, 2013 153.30 154.77 151.88 152.46 1,900,011 -0.38(-0.25%)
Dec 10, 2013 150.59 153.35 148.84 152.84 2,063,543 +2.21(+1.47%)
Dec 09, 2013 146.38 151.12 146.38 150.62 3,064,869 +4.53(+3.10%)
Dec 06, 2013 145.96 146.80 143.19 146.09 0 +1.48(+1.02%)
Dec 05, 2013 141.46 145.85 140.98 144.62 2,007,677 +3.06(+2.16%)
Dec 04, 2013 137.29 142.58 136.79 141.56 1,859,174 +3.77(+2.74%)
Dec 03, 2013 138.37 139.52 136.58 137.78 1,516,079 -1.21(-0.87%)
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.