Wynn Resorts (NQ: WYNN )

134.75 USD +3.02 (+2.29%)
Streaming Delayed Price Updated: 8:43 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 124.72 126.62 123.55 126.16 2,379,900 -0.46(-0.36%)
Jan 30, 2020 122.46 126.81 121.01 126.62 3,611,095 +2.77(+2.24%)
Jan 29, 2020 125.30 125.80 123.07 123.85 2,321,710 -1.12(-0.90%)
Jan 28, 2020 125.74 126.40 121.83 124.97 4,256,290 +1.08(+0.87%)
Jan 27, 2020 122.92 127.11 121.10 123.89 5,822,491 -10.86(-8.06%)
Jan 24, 2020 138.40 138.44 132.11 134.75 3,988,300 -4.36(-3.13%)
Jan 23, 2020 134.76 139.99 133.50 139.11 4,862,443 -0.98(-0.70%)
Jan 22, 2020 144.24 144.40 139.14 140.09 2,902,153 -2.22(-1.56%)
Jan 21, 2020 143.14 145.30 140.38 142.31 5,408,545 -9.31(-6.14%)
Jan 17, 2020 152.69 153.41 150.72 151.62 2,177,700 -0.59(-0.39%)
Jan 16, 2020 151.00 152.74 150.66 152.21 1,637,166 +2.19(+1.46%)
Jan 15, 2020 149.28 150.77 149.08 150.02 1,911,699 -0.01(-0.01%)
Jan 14, 2020 149.39 150.74 147.18 150.03 2,227,136 +2.82(+1.92%)
Jan 13, 2020 143.85 147.88 143.50 147.21 1,817,033 +4.20(+2.94%)
Jan 10, 2020 143.08 148.00 141.85 143.01 2,180,500 +0.86(+0.60%)
Jan 09, 2020 143.74 143.87 141.53 142.15 1,203,868 -0.60(-0.42%)
Jan 08, 2020 140.84 143.77 140.29 142.75 1,176,172 +0.89(+0.63%)
Jan 07, 2020 140.82 142.27 140.15 141.86 1,722,056 +0.67(+0.47%)
Jan 06, 2020 139.20 141.38 139.05 141.19 1,357,885 -0.28(-0.20%)
Jan 03, 2020 140.85 142.27 139.94 141.47 1,760,500 -2.13(-1.48%)
Jan 02, 2020 142.06 144.39 141.75 143.60 3,006,494 +4.73(+3.41%)
Dec 31, 2019 138.66 140.07 138.25 138.87 1,142,600 -0.51(-0.37%)
Dec 30, 2019 140.25 140.87 138.02 139.38 3,062,975 -0.43(-0.31%)
Dec 27, 2019 141.17 141.84 138.73 139.81 1,401,900 -1.13(-0.80%)
Dec 26, 2019 140.19 141.00 139.57 140.94 978,501 +1.50(+1.08%)
Dec 24, 2019 139.91 140.12 139.24 139.44 472,100 -0.79(-0.56%)
Dec 23, 2019 139.15 140.63 138.52 140.23 1,604,254 +2.18(+1.58%)
Dec 20, 2019 140.50 140.50 137.19 138.05 5,785,100 -1.79(-1.28%)
Dec 19, 2019 138.61 140.35 137.90 139.84 2,476,609 +1.13(+0.81%)
Dec 18, 2019 138.00 139.98 135.19 138.71 4,885,210 +5.21(+3.90%)
Dec 17, 2019 131.94 133.76 130.76 133.50 1,988,081 +2.56(+1.96%)
Dec 16, 2019 130.33 132.46 130.16 130.94 2,308,752 +1.16(+0.89%)
Dec 13, 2019 131.24 134.19 128.82 129.78 2,820,800 -2.49(-1.88%)
Dec 12, 2019 122.40 132.57 122.30 132.27 4,740,887 +11.44(+9.47%)
Dec 11, 2019 119.55 121.15 119.49 120.83 2,014,217 +1.42(+1.19%)
Dec 10, 2019 120.82 121.16 119.23 119.41 905,980 -0.98(-0.81%)
Dec 09, 2019 121.36 123.01 120.38 120.39 1,830,671 -1.29(-1.06%)
Dec 06, 2019 119.55 121.90 119.12 121.68 1,172,300 +3.41(+2.88%)
Dec 05, 2019 119.29 119.80 117.52 118.27 819,075 -0.47(-0.40%)
Dec 04, 2019 117.68 119.07 117.55 118.74 1,291,841 +2.14(+1.84%)
Dec 03, 2019 116.70 116.87 114.02 116.60 1,877,497 -2.79(-2.34%)
Dec 02, 2019 120.78 122.05 119.19 119.39 1,672,205 -1.46(-1.21%)
Nov 29, 2019 120.88 121.51 120.18 120.85 772,700 -1.12(-0.92%)
Nov 27, 2019 121.86 123.42 121.35 121.97 753,800 +0.42(+0.35%)
Nov 26, 2019 123.90 124.20 121.29 121.55 1,322,685 -2.42(-1.95%)
Nov 25, 2019 119.77 124.00 119.53 123.97 1,752,360 +4.81(+4.04%)
Nov 22, 2019 119.93 119.93 118.56 119.16 1,301,600 +0.81(+0.68%)
Nov 21, 2019 117.65 119.30 117.17 118.35 1,456,922 +0.80(+0.68%)
Nov 20, 2019 119.60 120.94 116.17 117.55 1,818,400 -2.70(-2.25%)
Nov 19, 2019 121.06 121.10 118.76 120.25 1,319,761 +0.10(+0.08%)
Nov 18, 2019 116.54 120.23 115.12 120.15 1,592,980 +2.45(+2.08%)
Nov 15, 2019 119.05 119.20 116.64 117.70 1,743,800 -0.98(-0.83%)
Nov 14, 2019 118.84 119.74 118.30 118.68 1,120,035 -0.16(-0.13%)
Nov 13, 2019 119.00 119.61 117.79 118.84 1,386,632 -1.90(-1.57%)
Nov 12, 2019 122.18 122.76 120.67 120.74 1,155,728 -0.88(-0.72%)
Nov 11, 2019 123.92 124.48 120.59 121.62 1,853,826 -4.85(-3.83%)
Nov 08, 2019 124.74 127.21 123.60 126.47 1,397,000 +0.98(+0.78%)
Nov 07, 2019 125.45 128.55 124.66 125.49 3,107,502 +2.93(+2.39%)
Nov 06, 2019 127.10 127.10 121.73 122.56 2,060,907 -4.04(-3.19%)
Nov 05, 2019 126.71 128.22 125.92 126.60 1,167,910 -0.12(-0.09%)
Nov 04, 2019 125.00 127.04 124.81 126.72 2,228,203 +3.53(+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.