Wynn Resorts (NQ: WYNN )

124.38 USD -1.61 (-1.28%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 124.04 127.18 121.01 123.01 3,718,839 +2.53(+2.10%)
Jan 30, 2019 118.02 121.47 117.35 120.48 3,576,557 +3.80(+3.26%)
Jan 29, 2019 117.50 118.22 116.08 116.68 1,688,324 -1.49(-1.26%)
Jan 28, 2019 116.96 118.98 115.00 118.17 2,268,587 -0.36(-0.30%)
Jan 25, 2019 115.74 118.99 115.29 118.53 2,044,300 +4.12(+3.60%)
Jan 24, 2019 112.64 116.14 112.07 114.41 1,792,048 +1.36(+1.20%)
Jan 23, 2019 112.45 113.81 111.09 113.05 1,806,033 +1.09(+0.97%)
Jan 22, 2019 113.54 114.50 109.05 111.96 2,014,342 -3.22(-2.80%)
Jan 18, 2019 115.66 116.72 113.72 115.18 2,714,500 +0.91(+0.80%)
Jan 17, 2019 110.80 115.17 110.52 114.27 2,545,843 +2.77(+2.48%)
Jan 16, 2019 108.33 114.15 108.25 111.50 2,316,646 +3.73(+3.46%)
Jan 15, 2019 108.85 110.25 106.91 107.77 2,516,873 -0.33(-0.31%)
Jan 14, 2019 110.28 110.39 107.33 108.10 3,688,171 -5.45(-4.80%)
Jan 11, 2019 110.64 113.79 109.58 113.55 1,805,900 +2.15(+1.93%)
Jan 10, 2019 113.42 114.49 110.68 111.40 2,462,140 -2.97(-2.60%)
Jan 09, 2019 113.95 115.99 113.42 114.37 2,193,047 +1.47(+1.30%)
Jan 08, 2019 111.26 113.34 108.54 112.90 2,223,608 +3.43(+3.13%)
Jan 07, 2019 107.10 110.54 105.80 109.47 3,143,761 +1.91(+1.78%)
Jan 04, 2019 105.82 108.50 104.48 107.56 3,007,100 +4.17(+4.03%)
Jan 03, 2019 102.80 105.44 102.14 103.39 2,885,058 -1.01(-0.97%)
Jan 02, 2019 96.20 106.31 95.61 104.40 4,169,034 +5.49(+5.55%)
Dec 31, 2018 97.99 100.50 96.58 98.91 2,609,700 +1.67(+1.72%)
Dec 28, 2018 98.56 100.39 96.28 97.24 2,316,300 -0.88(-0.90%)
Dec 27, 2018 96.54 98.16 92.32 98.12 4,229,941 -1.11(-1.12%)
Dec 26, 2018 92.67 99.39 91.24 99.23 3,506,180 +7.22(+7.85%)
Dec 24, 2018 92.40 94.04 90.06 92.01 2,225,000 -1.40(-1.50%)
Dec 21, 2018 97.55 100.03 92.86 93.41 4,349,900 -4.39(-4.49%)
Dec 20, 2018 97.89 100.75 96.14 97.80 2,870,269 -0.59(-0.60%)
Dec 19, 2018 103.06 105.39 97.00 98.39 3,333,098 -4.70(-4.56%)
Dec 18, 2018 105.12 107.02 101.29 103.09 3,230,133 -1.39(-1.33%)
Dec 17, 2018 106.71 109.48 103.30 104.48 2,964,084 -2.22(-2.08%)
Dec 14, 2018 105.81 109.17 105.70 106.70 2,033,200 -1.41(-1.30%)
Dec 13, 2018 110.29 111.28 106.93 108.11 2,750,855 -1.29(-1.18%)
Dec 12, 2018 107.50 111.15 107.50 109.40 2,491,538 +3.86(+3.66%)
Dec 11, 2018 109.87 110.58 104.66 105.54 2,341,783 -0.70(-0.66%)
Dec 10, 2018 105.96 109.88 104.24 106.24 2,926,327 +1.25(+1.19%)
Dec 07, 2018 110.91 113.91 104.06 104.99 3,357,000 -7.42(-6.60%)
Dec 06, 2018 107.53 112.59 104.18 112.41 3,630,704 +2.05(+1.86%)
Dec 04, 2018 118.46 118.75 110.15 110.36 4,552,600 -9.43(-7.87%)
Dec 03, 2018 117.97 122.00 117.62 119.79 5,960,541 +10.39(+9.50%)
Nov 30, 2018 107.50 109.69 106.62 109.40 3,025,700 +1.28(+1.18%)
Nov 29, 2018 111.25 111.33 106.46 108.12 3,468,447 -4.68(-4.15%)
Nov 28, 2018 114.27 114.83 109.40 112.80 3,476,015 -0.03(-0.03%)
Nov 27, 2018 110.18 113.05 108.16 112.83 2,983,283 +1.31(+1.17%)
Nov 26, 2018 108.21 112.20 107.93 111.52 2,739,986 +7.19(+6.89%)
Nov 23, 2018 104.73 106.00 103.15 104.33 714,000 -1.40(-1.32%)
Nov 21, 2018 105.73 105.73 105.73 0 +4.78(+4.74%)
Nov 20, 2018 100.39 101.84 99.41 100.95 3,958,134 -3.27(-3.14%)
Nov 19, 2018 108.05 109.25 103.22 104.22 2,209,858 -3.54(-3.29%)
Nov 16, 2018 105.97 108.08 105.02 107.76 2,617,700 +1.36(+1.28%)
Nov 15, 2018 104.82 107.51 102.46 106.40 2,969,537 +3.16(+3.06%)
Nov 14, 2018 103.09 105.74 102.08 103.24 2,463,608 +1.25(+1.23%)
Nov 13, 2018 100.21 104.10 100.14 101.99 3,089,941 +2.49(+2.50%)
Nov 12, 2018 97.79 101.72 97.70 99.50 3,005,286 +1.18(+1.20%)
Nov 09, 2018 98.51 101.37 96.00 98.32 5,228,300 -0.70(-0.71%)
Nov 08, 2018 98.25 102.53 97.25 99.02 13,474,569 -14.97(-13.13%)
Nov 07, 2018 111.75 114.32 109.96 113.99 5,182,273 +4.30(+3.92%)
Nov 06, 2018 109.43 111.29 107.67 109.69 1,521,907 +0.39(+0.36%)
Nov 05, 2018 111.25 112.32 107.49 109.30 2,213,300 -2.39(-2.14%)
Nov 02, 2018 112.93 114.20 108.84 111.69 3,883,300 -0.94(-0.83%)
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.