Skip to main content

Wynn Resorts (NQ: WYNN )

102.23 +0.44 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 188.30 188.30 183.13 183.99 1,588,605 -4.30(-2.28%)
May 29, 2014 186.79 188.30 184.64 188.29 1,102,821 +1.70(+0.91%)
May 28, 2014 185.46 187.14 183.55 186.59 1,850,685 +2.02(+1.09%)
May 27, 2014 178.30 184.86 178.30 184.58 2,550,478 +6.67(+3.75%)
May 23, 2014 178.69 177.91 177.91 177.91 1,523,768 -0.95(-0.53%)
May 22, 2014 176.10 179.96 175.17 178.86 1,396,487 +3.53(+2.01%)
May 21, 2014 172.15 175.46 171.65 175.33 1,809,240 +3.98(+2.32%)
May 20, 2014 172.97 174.90 170.40 171.35 2,368,925 -2.88(-1.65%)
May 19, 2014 171.59 176.57 169.91 174.23 1,988,798 +1.53(+0.89%)
May 16, 2014 172.76 174.05 169.06 172.70 2,764,843 +0.04(+0.02%)
May 15, 2014 172.01 173.19 166.98 172.65 2,507,561 +0.43(+0.25%)
May 14, 2014 175.73 175.85 171.24 172.22 2,793,298 -4.09(-2.32%)
May 13, 2014 174.39 177.51 172.41 176.32 2,008,801 +3.06(+1.76%)
May 12, 2014 170.81 176.29 170.81 173.26 2,059,760 +2.71(+1.59%)
May 09, 2014 169.23 171.75 167.07 170.55 1,927,609 +3.44(+2.06%)
May 08, 2014 168.15 176.09 165.96 167.11 4,162,390 -7.22(-4.14%)
May 07, 2014 176.43 178.28 167.20 174.33 4,065,688 -2.22(-1.26%)
May 06, 2014 183.88 185.31 176.49 176.55 2,822,577 -7.74(-4.20%)
May 05, 2014 186.91 187.19 182.05 184.29 3,171,081 -4.28(-2.27%)
May 02, 2014 182.29 189.12 181.19 188.57 4,680,574 +12.80(+7.28%)
May 01, 2014 174.57 176.51 170.91 175.77 3,135,022 +2.33(+1.34%)
Apr 30, 2014 170.06 174.26 168.62 173.44 2,034,291 +0.24(+0.14%)
Apr 29, 2014 167.03 174.27 166.24 173.20 2,958,294 +8.48(+5.15%)
Apr 28, 2014 171.65 173.84 160.29 164.72 4,417,918 -6.68(-3.90%)
Apr 25, 2014 179.68 180.29 170.28 171.40 2,887,394 -9.90(-5.46%)
Apr 24, 2014 177.89 181.53 175.32 181.30 2,954,451 +5.37(+3.05%)
Apr 23, 2014 184.29 185.05 174.76 175.93 2,484,917 -7.89(-4.29%)
Apr 22, 2014 176.94 184.58 175.94 183.82 2,189,177 +9.91(+5.70%)
Apr 21, 2014 176.51 178.55 172.38 173.91 1,572,184 -3.03(-1.71%)
Apr 17, 2014 174.03 176.94 176.94 176.94 2,188,556 +2.55(+1.46%)
Apr 16, 2014 174.13 177.79 172.60 174.38 2,861,341 +1.85(+1.08%)
Apr 15, 2014 178.84 180.01 165.57 172.53 4,573,984 -6.45(-3.60%)
Apr 14, 2014 181.00 185.44 176.94 178.98 2,349,681 -0.79(-0.44%)
Apr 11, 2014 176.97 181.98 175.23 179.77 2,006,928 +0.42(+0.23%)
Apr 10, 2014 188.86 191.12 178.04 179.35 2,443,538 -8.05(-4.29%)
Apr 09, 2014 184.28 188.94 182.39 187.40 1,920,631 +6.32(+3.49%)
Apr 08, 2014 179.35 182.89 176.47 181.08 2,582,878 +1.84(+1.02%)
Apr 07, 2014 181.03 181.17 175.51 179.24 2,872,100 -2.49(-1.37%)
Apr 04, 2014 189.85 191.82 180.11 181.73 2,099,108 -7.38(-3.90%)
Apr 03, 2014 193.06 195.46 187.39 189.12 1,434,053 -4.37(-2.26%)
Apr 02, 2014 195.65 196.02 192.05 193.49 1,161,837 +0.24(+0.12%)
Apr 01, 2014 195.16 196.50 192.54 193.25 1,987,798 +4.28(+2.26%)
Mar 31, 2014 187.04 191.98 186.62 188.97 1,973,940 +3.95(+2.13%)
Mar 28, 2014 182.13 187.57 181.16 185.03 2,486,450 +3.19(+1.75%)
Mar 27, 2014 179.92 182.18 176.14 181.84 3,225,603 -0.94(-0.52%)
Mar 26, 2014 187.88 187.99 180.99 182.78 3,104,836 -3.94(-2.11%)
Mar 25, 2014 191.56 192.83 186.68 186.72 1,873,905 -4.08(-2.14%)
Mar 24, 2014 193.29 193.43 186.50 190.79 1,572,157 -1.62(-0.84%)
Mar 21, 2014 193.57 197.31 192.30 192.42 1,509,248 -2.03(-1.05%)
Mar 20, 2014 193.34 195.14 190.78 194.45 1,388,694 -0.36(-0.18%)
Mar 19, 2014 199.00 200.95 193.75 194.81 1,231,756 -4.52(-2.27%)
Mar 18, 2014 198.48 201.52 197.43 199.32 1,051,927 +0.88(+0.45%)
Mar 17, 2014 196.13 200.21 195.24 198.44 1,429,608 +3.09(+1.58%)
Mar 14, 2014 195.91 196.96 193.25 195.35 2,004,315 -2.19(-1.11%)
Mar 13, 2014 204.16 204.98 196.35 197.55 1,678,922 -6.22(-3.05%)
Mar 12, 2014 203.09 204.27 200.82 203.76 1,505,609 -0.50(-0.25%)
Mar 11, 2014 205.85 208.59 203.22 204.27 1,319,516 -0.37(-0.18%)
Mar 10, 2014 209.86 210.01 203.85 204.64 1,562,200 -5.17(-2.47%)
Mar 07, 2014 211.69 212.03 208.38 209.81 997,524 -1.00(-0.48%)
Mar 06, 2014 211.80 211.90 210.11 210.82 1,333,075 +0.06(+0.03%)
Mar 05, 2014 211.57 212.08 208.92 210.76 1,061,173 -0.16(-0.08%)
Mar 04, 2014 208.63 210.96 207.93 210.92 1,362,504 +4.31(+2.09%)
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.