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 (%)
Jan 31, 2018 161.54 165.00 151.59 154.38 12,065,236 -5.41(-3.38%)
Jan 30, 2018 150.00 160.63 149.84 159.78 17,672,734 +7.38(+4.84%)
Jan 29, 2018 159.45 160.20 151.35 152.41 27,766,040 -15.67(-9.32%)
Jan 26, 2018 188.31 188.31 165.98 168.08 23,754,174 -18.94(-10.12%)
Jan 25, 2018 187.16 189.84 184.74 187.02 3,744,325 +0.02(+0.01%)
Jan 24, 2018 183.55 188.29 181.05 187.00 3,483,315 +5.25(+2.89%)
Jan 23, 2018 183.60 188.03 181.41 181.75 4,570,575 -0.26(-0.14%)
Jan 22, 2018 182.58 172.49 182.01 7,262,798 +14.53(+8.68%)
Jan 19, 2018 164.78 167.68 164.53 167.47 1,974,462 +3.88(+2.37%)
Jan 18, 2018 161.62 164.15 160.15 163.60 1,980,064 +1.76(+1.09%)
Jan 17, 2018 159.94 162.97 159.34 161.84 2,539,139 +4.53(+2.88%)
Jan 16, 2018 159.05 160.94 156.10 157.30 3,486,977 +2.97(+1.93%)
Jan 12, 2018 154.33 154.33 154.33 0 +2.83(+1.87%)
Jan 11, 2018 151.03 151.50 150.07 151.50 2,596,501 +0.47(+0.31%)
Jan 10, 2018 151.43 151.03 2,463,672 -1.31(-0.86%)
Jan 09, 2018 151.87 152.68 151.11 152.34 2,630,694 +1.03(+0.68%)
Jan 08, 2018 153.01 153.03 150.56 151.31 1,933,327 -2.04(-1.33%)
Jan 05, 2018 153.33 154.99 152.07 153.35 2,345,466 +1.02(+0.67%)
Jan 04, 2018 152.14 152.41 150.59 152.34 2,904,751 +0.82(+0.54%)
Jan 03, 2018 153.86 154.19 149.69 151.51 3,785,823 -1.66(-1.08%)
Jan 02, 2018 153.93 155.06 152.63 153.17 2,767,239 -4.00(-2.54%)
Dec 29, 2017 157.17 157.17 157.17 0 +0.10(+0.06%)
Dec 28, 2017 159.01 159.48 156.90 157.07 1,150,969 -1.61(-1.02%)
Dec 27, 2017 156.42 158.77 155.00 158.68 1,020,678 +1.48(+0.94%)
Dec 26, 2017 156.61 157.28 155.45 157.20 709,085 +0.81(+0.52%)
Dec 22, 2017 156.41 157.28 155.71 156.39 802,993 -0.71(-0.45%)
Dec 21, 2017 158.30 158.49 156.86 157.10 1,184,791 -0.41(-0.26%)
Dec 20, 2017 154.76 157.79 153.54 157.51 1,587,476 +2.62(+1.69%)
Dec 19, 2017 154.71 155.35 154.10 154.89 1,077,858 +0.94(+0.61%)
Dec 18, 2017 154.76 155.53 152.99 153.95 1,555,752 -0.84(-0.54%)
Dec 15, 2017 153.83 153.22 154.79 1,604,984 +0.96(+0.62%)
Dec 14, 2017 154.53 155.50 153.43 153.83 1,232,654 +0.14(+0.09%)
Dec 13, 2017 152.71 155.40 152.28 153.69 1,453,772 +2.37(+1.56%)
Dec 12, 2017 151.44 153.32 151.21 151.32 1,726,908 -1.82(-1.19%)
Dec 11, 2017 152.23 154.04 151.73 153.14 2,747,464 +4.40(+2.96%)
Dec 08, 2017 149.16 149.57 148.15 148.74 1,144,393 +0.58(+0.39%)
Dec 07, 2017 147.32 148.47 145.58 148.16 1,239,669 +1.00(+0.68%)
Dec 06, 2017 149.34 146.37 147.16 1,142,590 -1.49(-1.00%)
Dec 05, 2017 148.07 150.07 147.09 148.65 1,580,958 +1.29(+0.87%)
Dec 04, 2017 149.13 149.49 144.91 147.37 1,530,065 -0.88(-0.59%)
Dec 01, 2017 149.91 147.55 148.24 1,934,086 +0.87(+0.59%)
Nov 30, 2017 145.14 148.06 142.65 147.38 1,580,779 +1.87(+1.29%)
Nov 29, 2017 147.32 147.53 143.34 145.50 1,748,152 -1.33(-0.91%)
Nov 28, 2017 147.88 148.88 146.40 146.83 1,516,056 -0.92(-0.62%)
Nov 27, 2017 149.16 147.42 147.76 1,013,659 -0.87(-0.58%)
Nov 24, 2017 147.84 149.16 147.67 148.62 468,736 +0.68(+0.46%)
Nov 22, 2017 147.79 148.75 147.04 147.94 1,032,192 +0.11(+0.08%)
Nov 21, 2017 146.33 147.98 146.08 147.83 982,449 +1.50(+1.03%)
Nov 20, 2017 143.34 147.12 143.19 146.33 1,899,765 +4.36(+3.07%)
Nov 17, 2017 142.55 143.28 141.69 141.97 911,295 -0.86(-0.60%)
Nov 16, 2017 141.71 143.85 141.53 142.82 1,361,810 +1.47(+1.04%)
Nov 15, 2017 142.17 142.17 139.85 141.35 1,277,597 -1.38(-0.97%)
Nov 14, 2017 143.61 144.28 141.51 142.73 1,181,152 -1.52(-1.06%)
Nov 13, 2017 142.87 145.33 142.66 144.26 1,380,618 +1.12(+0.79%)
Nov 10, 2017 142.35 143.73 142.18 143.13 972,709 +0.41(+0.29%)
Nov 09, 2017 141.20 143.19 140.54 142.72 1,566,176 +0.74(+0.52%)
Nov 08, 2017 141.48 142.18 140.40 141.98 2,316,181 +0.56(+0.39%)
Nov 07, 2017 142.03 142.56 140.07 141.42 1,384,403 +0.74(+0.53%)
Nov 06, 2017 139.43 143.36 138.97 140.68 1,907,534 +1.21(+0.87%)
Nov 03, 2017 138.92 140.34 138.55 139.47 1,306,921 +0.04(+0.03%)
Nov 02, 2017 140.83 141.37 139.28 139.43 1,460,592 -1.39(-0.99%)
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.