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 (%)
Jun 30, 2014 177.59 178.00 175.44 177.19 1,051,411 +0.57(+0.32%)
Jun 27, 2014 179.04 180.14 176.38 176.62 1,301,373 -0.98(-0.55%)
Jun 26, 2014 176.38 179.41 175.97 177.60 2,041,911 +3.79(+2.18%)
Jun 25, 2014 171.76 174.99 171.27 173.81 1,361,988 +1.67(+0.97%)
Jun 24, 2014 172.19 174.93 171.71 172.14 1,812,469 +0.41(+0.24%)
Jun 23, 2014 169.99 171.98 168.33 171.73 1,627,329 +0.32(+0.18%)
Jun 20, 2014 173.22 173.87 170.87 171.41 1,986,150 -1.55(-0.90%)
Jun 19, 2014 171.41 175.01 171.34 172.97 1,713,623 +2.74(+1.61%)
Jun 18, 2014 167.40 170.41 166.24 170.23 1,463,775 +1.67(+0.99%)
Jun 17, 2014 168.61 169.66 167.54 168.56 1,580,801 -1.43(-0.84%)
Jun 16, 2014 169.46 170.66 168.18 169.99 1,220,531 -1.66(-0.96%)
Jun 13, 2014 169.05 171.99 168.21 171.65 1,263,033 +3.29(+1.95%)
Jun 12, 2014 171.66 172.34 167.98 168.36 1,249,205 -3.30(-1.92%)
Jun 11, 2014 169.74 172.45 169.24 171.66 1,608,153 +2.74(+1.62%)
Jun 10, 2014 168.32 169.23 165.19 168.92 2,996,233 -6.07(-3.47%)
Jun 06, 2014 176.11 176.86 174.22 174.99 1,025,273 -0.74(-0.42%)
Jun 05, 2014 179.40 180.98 175.51 175.73 1,573,282 -3.72(-2.07%)
Jun 04, 2014 176.31 180.13 175.86 179.46 1,209,590 +1.69(+0.95%)
Jun 03, 2014 181.78 181.78 176.38 177.77 2,577,721 -8.36(-4.49%)
Jun 02, 2014 183.74 186.14 182.35 186.12 813,887 +2.60(+1.42%)
May 30, 2014 187.81 187.81 182.66 183.52 1,592,706 -4.29(-2.28%)
May 29, 2014 186.31 187.81 184.17 187.81 1,105,668 +1.70(+0.91%)
May 28, 2014 184.98 186.66 183.08 186.11 1,855,462 +2.01(+1.09%)
May 27, 2014 177.84 184.38 177.84 184.10 2,557,061 +6.65(+3.75%)
May 23, 2014 178.23 177.45 177.45 177.45 1,527,701 -0.95(-0.53%)
May 22, 2014 175.65 179.50 174.72 178.40 1,400,091 +3.52(+2.01%)
May 21, 2014 171.71 175.01 171.21 174.88 1,813,910 +3.97(+2.32%)
May 20, 2014 172.52 174.44 169.96 170.91 2,375,039 -2.87(-1.65%)
May 19, 2014 171.15 176.12 169.48 173.78 1,993,932 +1.53(+0.89%)
May 16, 2014 172.31 173.60 168.62 172.25 2,771,979 +0.04(+0.02%)
May 15, 2014 171.57 172.75 166.55 172.21 2,514,033 +0.43(+0.25%)
May 14, 2014 175.27 175.40 170.80 171.78 2,800,508 -4.08(-2.32%)
May 13, 2014 173.94 177.05 171.96 175.86 2,013,985 +3.05(+1.76%)
May 12, 2014 170.37 175.84 170.37 172.81 2,065,076 +2.71(+1.59%)
May 09, 2014 168.79 171.30 166.64 170.11 1,932,585 +3.43(+2.06%)
May 08, 2014 167.72 175.63 165.53 166.68 4,173,134 -7.20(-4.14%)
May 07, 2014 175.97 177.82 166.76 173.88 4,076,182 -2.21(-1.26%)
May 06, 2014 183.40 184.84 176.04 176.10 2,829,862 -7.72(-4.20%)
May 05, 2014 186.43 186.71 181.58 183.82 3,179,266 -4.27(-2.27%)
May 02, 2014 181.82 188.64 180.72 188.09 4,692,655 +12.77(+7.28%)
May 01, 2014 174.12 176.06 170.47 175.32 3,143,114 +2.33(+1.34%)
Apr 30, 2014 169.62 173.82 168.19 172.99 2,039,542 +0.24(+0.14%)
Apr 29, 2014 166.60 173.82 165.81 172.75 2,965,930 +8.46(+5.15%)
Apr 28, 2014 171.20 173.39 159.88 164.30 4,429,321 -6.66(-3.90%)
Apr 25, 2014 179.21 179.82 169.84 170.96 2,894,847 -9.88(-5.46%)
Apr 24, 2014 177.43 181.06 174.87 180.83 2,962,077 +5.35(+3.05%)
Apr 23, 2014 183.82 184.57 174.31 175.48 2,491,331 -7.86(-4.29%)
Apr 22, 2014 176.48 184.11 175.49 183.34 2,194,827 +9.88(+5.70%)
Apr 21, 2014 176.06 178.09 171.93 173.46 1,576,242 -3.02(-1.71%)
Apr 17, 2014 173.59 176.48 176.48 176.48 2,194,205 +2.54(+1.46%)
Apr 16, 2014 173.68 177.33 172.15 173.94 2,868,727 +1.85(+1.08%)
Apr 15, 2014 178.38 179.55 165.15 172.09 4,585,790 -6.43(-3.60%)
Apr 14, 2014 180.54 184.97 176.48 178.52 2,355,746 -0.79(-0.44%)
Apr 11, 2014 176.51 181.51 174.78 179.31 2,012,108 +0.42(+0.23%)
Apr 10, 2014 188.38 190.63 177.58 178.89 2,449,845 -8.03(-4.29%)
Apr 09, 2014 183.81 188.45 181.92 186.92 1,925,588 +6.30(+3.49%)
Apr 08, 2014 178.89 182.42 176.01 180.61 2,589,545 +1.83(+1.03%)
Apr 07, 2014 180.56 180.71 175.06 178.78 2,879,513 -2.49(-1.37%)
Apr 04, 2014 189.36 191.32 179.65 181.26 2,104,526 -7.37(-3.90%)
Apr 03, 2014 192.56 194.96 186.91 188.63 1,437,754 -4.36(-2.26%)
Apr 02, 2014 195.15 195.51 191.56 192.99 1,164,835 +0.24(+0.12%)
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.