Wynn Resorts Ltd (NQ: WYNN)
208.00 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 208.00 208.00 208.00 0 +3.00(+1.46%)
Apr 16, 2014 204.70 209.00 202.90 205.00 2,434,006 +2.18(+1.07%)
Apr 15, 2014 210.24 211.62 194.64 202.82 3,890,869 -7.58(-3.60%)
Apr 14, 2014 212.78 218.00 208.00 210.40 1,998,761 -0.93(-0.44%)
Apr 11, 2014 208.04 213.93 206.00 211.33 1,707,198 +0.49(+0.23%)
Apr 10, 2014 222.02 224.68 209.30 210.84 2,078,601 -9.46(-4.29%)
Apr 09, 2014 216.64 222.11 214.41 220.30 1,633,789 +7.43(+3.49%)
Apr 08, 2014 210.84 215.00 207.45 212.87 2,197,131 +2.16(+1.03%)
Apr 07, 2014 212.81 212.98 206.32 210.71 2,443,158 -2.93(-1.37%)
Apr 04, 2014 223.18 225.49 211.73 213.64 1,785,611 -8.68(-3.90%)
Apr 03, 2014 226.95 229.78 220.29 222.32 1,219,880 -5.14(-2.26%)
Apr 02, 2014 230.00 230.43 225.77 227.46 988,319 +0.28(+0.12%)
Apr 01, 2014 229.42 231.00 226.35 227.18 1,690,925 +5.03(+2.26%)
Mar 31, 2014 219.88 225.69 219.38 222.15 1,679,136 +4.64(+2.13%)
Mar 28, 2014 214.11 220.50 212.97 217.51 2,115,104 +3.75(+1.75%)
Mar 27, 2014 211.51 214.16 207.06 213.76 2,743,866 -1.11(-0.52%)
Mar 26, 2014 220.87 221.00 212.76 214.87 2,641,135 -4.63(-2.11%)
Mar 25, 2014 225.19 226.69 219.46 219.50 1,594,041 -4.79(-2.14%)
Mar 24, 2014 227.23 227.39 219.25 224.29 1,337,359 -1.91(-0.84%)
Mar 21, 2014 227.56 231.95 226.06 226.20 1,283,845 -2.39(-1.05%)
Mar 20, 2014 227.29 229.40 224.27 228.59 1,181,296 -0.42(-0.18%)
Mar 19, 2014 233.94 236.23 227.77 229.01 1,047,796 -5.31(-2.27%)
Mar 18, 2014 233.33 236.90 232.09 234.32 894,824 +1.04(+0.45%)
Mar 17, 2014 230.57 235.36 229.52 233.28 1,216,099 +3.63(+1.58%)
Mar 14, 2014 230.31 231.54 227.18 229.65 1,704,975 -2.58(-1.11%)
Mar 13, 2014 240.00 240.97 230.82 232.23 1,428,179 -7.31(-3.05%)
Mar 12, 2014 238.75 240.14 236.08 239.54 1,280,750 -0.59(-0.25%)
Mar 11, 2014 241.99 245.21 238.90 240.13 1,122,449 -0.44(-0.18%)
Mar 10, 2014 246.71 246.88 239.64 240.57 1,328,889 -6.08(-2.47%)
Mar 07, 2014 248.85 249.25 244.97 246.65 848,546 -1.18(-0.48%)
Mar 06, 2014 248.99 249.10 247.00 247.83 1,133,983 +0.07(+0.03%)
Mar 05, 2014 248.72 249.31 245.60 247.76 902,689 -0.19(-0.08%)
Mar 04, 2014 245.26 248.00 244.44 247.95 1,159,017 +5.07(+2.09%)
Mar 03, 2014 239.57 244.58 238.07 242.88 1,726,705 +0.39(+0.16%)
Feb 28, 2014 242.06 244.00 239.50 242.49 1,485,564 +0.53(+0.22%)
Feb 27, 2014 237.60 242.22 236.22 241.96 1,448,624 +5.07(+2.14%)
Feb 26, 2014 235.86 240.03 234.46 236.89 1,431,454 +1.74(+0.74%)
Feb 25, 2014 236.76 240.52 233.61 235.15 1,688,821 -0.44(-0.19%)
Feb 24, 2014 230.49 236.61 228.35 235.59 1,758,441 +7.24(+3.17%)
Feb 21, 2014 224.50 228.75 221.84 228.35 1,791,290 +4.85(+2.17%)
Feb 20, 2014 220.95 225.92 220.94 223.50 1,742,540 +2.58(+1.17%)
Feb 19, 2014 223.32 223.99 219.21 220.92 1,520,734 -3.18(-1.42%)
Feb 18, 2014 222.21 225.86 221.51 224.10 1,269,550 +1.76(+0.79%)
Feb 14, 2014 222.34 222.34 222.34 0 +1.06(+0.48%)
Feb 13, 2014 219.02 223.76 218.01 221.28 1,550,128 +0.16(+0.07%)
Feb 12, 2014 224.89 226.00 220.00 221.12 1,414,975 -3.17(-1.41%)
Feb 11, 2014 222.01 224.94 220.17 224.29 1,631,462 +1.92(+0.86%)
Feb 10, 2014 222.18 224.62 221.34 222.37 1,903,684 +0.42(+0.19%)
Feb 07, 2014 217.92 222.45 216.04 221.95 1,665,162 +5.25(+2.42%)
Feb 06, 2014 212.88 217.50 211.00 216.70 1,954,621 +7.15(+3.41%)
Feb 05, 2014 202.99 211.00 202.20 209.55 3,297,305 -4.00(-1.87%)
Feb 04, 2014 211.51 214.16 208.48 213.55 2,158,863 +4.08(+1.95%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here