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, 2020 122.43 124.29 121.28 123.84 2,424,442 -0.45(-0.36%)
Jan 30, 2020 120.21 124.48 118.79 124.29 3,678,681 +2.72(+2.24%)
Jan 29, 2020 123.00 123.49 120.81 121.58 2,365,163 -1.10(-0.90%)
Jan 28, 2020 123.43 124.08 119.59 122.67 4,335,952 +1.06(+0.87%)
Jan 27, 2020 120.66 124.78 118.88 121.61 5,931,466 -10.66(-8.06%)
Jan 24, 2020 135.86 135.90 129.68 132.27 4,062,946 -4.28(-3.13%)
Jan 23, 2020 132.28 137.42 131.05 136.55 4,953,450 -0.96(-0.70%)
Jan 22, 2020 141.59 141.75 136.58 137.52 2,956,470 -2.18(-1.56%)
Jan 21, 2020 140.51 142.63 137.80 139.69 5,509,773 -9.14(-6.14%)
Jan 17, 2020 149.88 150.59 147.95 148.83 2,218,458 -0.58(-0.39%)
Jan 16, 2020 148.23 149.93 147.89 149.41 1,667,807 +2.15(+1.46%)
Jan 15, 2020 146.54 148.00 146.34 147.26 1,947,478 -0.01(-0.01%)
Jan 14, 2020 146.65 147.97 144.48 147.27 2,268,819 +2.77(+1.92%)
Jan 13, 2020 141.21 145.16 140.86 144.50 1,851,041 +4.12(+2.94%)
Jan 10, 2020 140.45 145.28 139.24 140.38 2,221,310 +0.84(+0.61%)
Jan 09, 2020 141.10 141.23 138.93 139.54 1,226,399 -0.59(-0.42%)
Jan 08, 2020 138.25 141.13 137.71 140.13 1,198,185 +0.87(+0.63%)
Jan 07, 2020 138.23 139.66 137.57 139.25 1,754,286 +0.66(+0.47%)
Jan 06, 2020 136.64 138.78 136.50 138.60 1,383,299 -0.28(-0.20%)
Jan 03, 2020 138.26 139.66 137.37 138.87 1,793,450 -2.09(-1.48%)
Jan 02, 2020 139.45 141.74 139.15 140.96 3,062,764 +4.64(+3.41%)
Dec 31, 2019 136.11 137.50 135.71 136.32 1,163,985 -0.50(-0.37%)
Dec 30, 2019 137.67 138.28 135.48 136.82 3,120,302 -0.42(-0.31%)
Dec 27, 2019 138.58 139.23 136.18 137.24 1,428,138 -1.11(-0.80%)
Dec 26, 2019 137.61 138.41 137.01 138.35 996,814 +1.47(+1.08%)
Dec 24, 2019 137.34 137.55 136.68 136.88 480,935 -0.78(-0.56%)
Dec 23, 2019 136.59 138.05 135.97 137.65 1,634,279 +2.14(+1.58%)
Dec 20, 2019 137.92 137.92 134.67 135.51 5,893,375 -1.76(-1.28%)
Dec 19, 2019 136.06 137.77 135.37 137.27 2,522,962 +1.11(+0.81%)
Dec 18, 2019 135.47 137.41 132.71 136.16 4,976,643 +5.12(+3.90%)
Dec 17, 2019 129.52 131.30 128.36 131.05 2,025,290 +2.51(+1.96%)
Dec 16, 2019 127.94 130.03 127.77 128.53 2,351,963 +1.14(+0.89%)
Dec 13, 2019 128.83 131.72 126.45 127.40 2,873,595 -2.44(-1.88%)
Dec 12, 2019 120.15 130.13 120.05 129.84 4,829,619 +11.23(+9.47%)
Dec 11, 2019 117.35 118.92 117.30 118.61 2,051,915 +1.39(+1.19%)
Dec 10, 2019 118.60 118.93 117.04 117.22 922,936 -0.96(-0.81%)
Dec 09, 2019 119.13 120.75 118.17 118.18 1,864,934 -1.27(-1.06%)
Dec 06, 2019 117.35 119.66 116.93 119.44 1,194,241 +3.35(+2.88%)
Dec 05, 2019 117.10 117.60 115.36 116.10 834,405 -0.46(-0.40%)
Dec 04, 2019 115.52 116.88 115.39 116.56 1,316,019 +2.10(+1.83%)
Dec 03, 2019 114.56 114.72 111.92 114.46 1,912,636 -2.74(-2.34%)
Dec 02, 2019 118.56 119.81 117.00 117.20 1,703,502 -1.43(-1.21%)
Nov 29, 2019 118.66 119.28 117.97 118.63 787,162 -1.10(-0.92%)
Nov 27, 2019 119.62 121.15 119.12 119.73 767,908 +0.41(+0.35%)
Nov 26, 2019 121.62 121.92 119.06 119.32 1,347,440 -2.38(-1.95%)
Nov 25, 2019 117.57 121.72 117.33 121.69 1,785,157 +4.72(+4.04%)
Nov 22, 2019 117.73 117.73 116.38 116.97 1,325,961 +0.80(+0.68%)
Nov 21, 2019 115.49 117.11 115.02 116.18 1,484,190 +0.79(+0.68%)
Nov 20, 2019 117.40 118.72 114.04 115.39 1,852,433 -2.65(-2.25%)
Nov 19, 2019 118.84 118.88 116.58 118.04 1,344,462 +0.10(+0.08%)
Nov 18, 2019 114.40 118.02 113.00 117.94 1,622,794 +2.41(+2.08%)
Nov 15, 2019 116.86 117.01 114.50 115.54 1,776,437 -0.96(-0.83%)
Nov 14, 2019 116.66 117.54 116.13 116.50 1,140,997 -0.16(-0.13%)
Nov 13, 2019 116.81 117.41 115.63 116.66 1,412,584 -0.88(-0.75%)
Nov 12, 2019 118.94 119.51 117.47 117.54 1,187,191 -0.86(-0.72%)
Nov 11, 2019 120.64 121.18 117.39 118.40 1,904,294 -4.72(-3.83%)
Nov 08, 2019 121.43 123.84 120.32 123.12 1,435,031 +0.95(+0.78%)
Nov 07, 2019 122.12 125.14 121.36 122.16 3,192,100 +2.85(+2.39%)
Nov 06, 2019 123.73 123.73 118.50 119.31 2,117,013 -3.93(-3.19%)
Nov 05, 2019 123.35 124.82 122.58 123.25 1,199,705 -0.12(-0.09%)
Nov 04, 2019 121.69 123.67 121.50 123.36 2,288,863 +3.44(+2.87%)
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.