Wynn Resorts (NQ: WYNN )

91.27 USD -0.20 (-0.22%)
Streaming Delayed Price Updated: 12:27 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 193.30 194.21 194.21 194.21 731,500 +0.92(+0.48%)
Dec 30, 2013 190.83 194.38 190.70 193.29 1,948,635 +2.04(+1.07%)
Dec 27, 2013 191.21 191.90 190.03 191.25 587,479 +0.21(+0.11%)
Dec 26, 2013 189.35 191.58 188.81 191.04 692,389 +1.79(+0.95%)
Dec 24, 2013 185.99 190.80 185.18 189.25 862,527 +4.10(+2.21%)
Dec 23, 2013 186.65 186.65 184.01 185.15 801,715 -0.20(-0.11%)
Dec 20, 2013 186.01 186.07 181.89 185.35 1,534,641 +0.24(+0.13%)
Dec 19, 2013 186.00 187.35 183.06 185.11 1,047,212 -1.56(-0.84%)
Dec 18, 2013 183.53 186.96 181.50 186.67 1,145,391 +4.19(+2.30%)
Dec 17, 2013 183.23 184.01 180.84 182.48 1,060,164 -0.34(-0.19%)
Dec 16, 2013 183.20 185.41 181.24 182.82 1,282,529 +1.06(+0.58%)
Dec 13, 2013 181.02 182.26 179.92 181.76 968,642 +2.27(+1.26%)
Dec 12, 2013 180.84 182.41 178.48 179.49 1,277,813 -1.21(-0.67%)
Dec 11, 2013 181.71 183.44 180.02 180.70 1,603,026 -0.45(-0.25%)
Dec 10, 2013 178.49 181.76 176.41 181.15 1,740,997 +2.62(+1.47%)
Dec 09, 2013 173.50 179.12 173.50 178.53 2,585,808 +5.37(+3.10%)
Dec 06, 2013 173.00 174.00 169.72 173.16 0 +1.75(+1.02%)
Dec 05, 2013 167.67 172.87 167.10 171.41 1,693,863 +3.63(+2.16%)
Dec 04, 2013 162.72 168.99 162.13 167.78 1,568,572 +4.47(+2.74%)
Dec 03, 2013 164.00 165.37 161.88 163.31 1,279,105 -1.43(-0.87%)
Dec 02, 2013 165.57 167.37 164.12 164.74 750,104 -1.13(-0.68%)
Nov 29, 2013 165.85 167.41 164.95 165.87 0 +0.31(+0.19%)
Nov 27, 2013 164.19 166.45 163.50 165.56 0 +1.56(+0.95%)
Nov 26, 2013 163.72 164.83 163.01 164.00 541,973 +0.33(+0.20%)
Nov 25, 2013 163.15 164.61 162.90 163.67 638,597 +1.22(+0.75%)
Nov 22, 2013 163.57 164.02 161.12 162.45 0 -1.08(-0.66%)
Nov 21, 2013 159.97 165.00 159.32 163.53 2,877,805 +5.14(+3.25%)
Nov 20, 2013 160.47 160.96 157.48 158.39 780,101 -0.81(-0.51%)
Nov 19, 2013 163.19 163.81 158.14 159.20 1,389,947 -4.39(-2.68%)
Nov 18, 2013 164.55 166.64 163.00 163.59 903,886 -2.80(-1.68%)
Nov 15, 2013 168.51 169.66 165.60 166.39 0 -2.12(-1.26%)
Nov 14, 2013 170.12 170.31 167.76 168.51 712,093 +1.13(+0.68%)
Nov 12, 2013 164.82 167.65 164.40 167.38 2,794,809 +2.35(+1.42%)
Nov 11, 2013 163.99 166.18 162.95 165.03 725,233 +1.32(+0.81%)
Nov 08, 2013 159.86 164.24 159.86 163.71 0 +4.20(+2.63%)
Nov 07, 2013 165.05 165.35 159.37 159.51 2,622,401 -4.87(-2.96%)
Nov 06, 2013 166.75 166.89 163.42 164.38 1,270,179 -0.82(-0.50%)
Nov 05, 2013 165.00 166.38 164.54 165.20 1,086,869 -1.29(-0.77%)
Nov 04, 2013 167.88 168.38 165.92 166.49 1,035,173 -1.21(-0.72%)
Nov 01, 2013 166.96 167.95 166.42 167.70 0 +1.45(+0.87%)
Oct 31, 2013 168.58 169.53 165.63 166.25 1,055,846 -3.30(-1.95%)
Oct 30, 2013 169.99 171.97 168.00 169.55 918,887 +0.75(+0.44%)
Oct 29, 2013 168.89 168.89 166.76 168.80 740,676 +0.40(+0.24%)
Oct 28, 2013 168.08 168.88 165.50 168.40 1,175,665 +0.22(+0.13%)
Oct 25, 2013 168.06 168.91 163.80 168.18 0 -4.67(-2.70%)
Oct 24, 2013 167.76 173.22 166.90 172.85 1,496,797 +6.39(+3.84%)
Oct 23, 2013 169.67 170.19 166.19 166.46 1,467,480 -3.53(-2.08%)
Oct 22, 2013 173.14 173.38 168.31 169.99 1,724,094 -3.14(-1.81%)
Oct 21, 2013 172.43 173.34 171.63 173.13 908,736 +1.21(+0.70%)
Oct 18, 2013 171.21 172.75 170.15 171.92 1,007,342 +2.46(+1.45%)
Oct 17, 2013 168.40 169.84 167.11 169.46 987,265 +0.88(+0.52%)
Oct 16, 2013 168.20 170.79 167.36 168.58 995,700 +1.38(+0.83%)
Oct 15, 2013 167.76 170.16 166.20 167.20 1,707,252 +0.05(+0.03%)
Oct 14, 2013 165.75 167.81 164.66 167.15 881,960 +0.54(+0.32%)
Oct 11, 2013 162.31 166.78 162.31 166.61 0 +4.26(+2.62%)
Oct 10, 2013 159.00 163.66 159.00 162.35 1,315,611 +4.62(+2.93%)
Oct 09, 2013 158.39 158.95 155.77 157.73 1,308,954 +0.52(+0.33%)
Oct 08, 2013 159.69 161.53 156.79 157.21 1,533,184 -1.83(-1.15%)
Oct 07, 2013 159.03 160.59 158.14 159.04 1,099,061 -1.14(-0.71%)
Oct 04, 2013 159.11 161.06 158.81 160.18 0 -0.48(-0.30%)
Oct 03, 2013 161.76 162.33 159.11 160.66 2,177,439 -0.69(-0.43%)
Oct 02, 2013 159.28 161.62 158.84 161.35 939,266 +1.28(+0.80%)
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.