Skip to main content

Wynn Resorts (NQ: WYNN )

78.78 -1.22 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 100.39 101.15 97.78 97.95 2,288,111 -2.48(-2.47%)
Jan 28, 2021 100.48 103.14 97.43 100.43 3,024,339 +1.23(+1.24%)
Jan 27, 2021 102.35 104.09 98.60 99.20 3,486,119 -5.03(-4.82%)
Jan 26, 2021 107.52 108.20 103.90 104.23 2,089,038 -2.12(-1.99%)
Jan 25, 2021 104.90 107.76 102.99 106.34 3,342,119 +0.60(+0.57%)
Jan 22, 2021 105.04 106.36 102.84 105.75 5,119,648 -1.68(-1.57%)
Jan 21, 2021 108.59 110.17 106.97 107.43 2,135,794 -0.89(-0.83%)
Jan 20, 2021 106.55 111.07 105.57 108.32 4,082,934 +2.85(+2.71%)
Jan 19, 2021 105.83 106.56 104.07 105.47 3,633,159 +0.92(+0.88%)
Jan 15, 2021 106.71 106.71 104.09 104.54 2,881,935 -2.73(-2.54%)
Jan 14, 2021 106.88 109.58 106.48 107.27 2,684,904 +1.08(+1.02%)
Jan 13, 2021 107.81 107.94 105.11 106.19 2,818,349 -2.07(-1.91%)
Jan 12, 2021 106.77 109.11 105.11 108.25 2,138,149 +1.94(+1.82%)
Jan 11, 2021 104.93 106.70 102.42 106.32 2,565,899 -0.98(-0.92%)
Jan 08, 2021 108.16 108.94 106.36 107.30 2,857,650 -0.71(-0.66%)
Jan 07, 2021 110.64 110.92 106.79 108.01 3,906,543 -1.08(-0.99%)
Jan 06, 2021 108.89 111.58 107.32 109.09 2,470,702 +0.65(+0.60%)
Jan 05, 2021 104.59 109.75 104.33 108.44 1,843,070 +3.24(+3.08%)
Jan 04, 2021 111.35 111.71 104.50 105.20 3,652,343 -5.84(-5.25%)
Dec 31, 2020 111.04 111.04 111.04 2,120,799 -0.56(-0.50%)
Dec 30, 2020 112.37 114.11 110.75 111.60 2,120,799 -0.90(-0.80%)
Dec 29, 2020 114.44 114.73 112.03 112.50 1,282,251 -1.14(-1.00%)
Dec 28, 2020 113.14 115.54 112.31 113.64 1,941,851 +1.06(+0.94%)
Dec 24, 2020 112.59 113.62 111.81 112.58 864,621 -0.89(-0.79%)
Dec 23, 2020 112.12 115.07 111.81 113.47 2,029,240 +2.65(+2.39%)
Dec 22, 2020 110.49 111.48 108.95 110.82 1,663,430 +0.07(+0.06%)
Dec 21, 2020 108.95 111.97 107.00 110.75 3,869,135 -3.34(-2.92%)
Dec 18, 2020 112.73 114.68 111.22 114.09 3,247,741 +1.10(+0.98%)
Dec 17, 2020 114.95 115.33 112.33 112.99 2,078,046 -0.41(-0.36%)
Dec 16, 2020 111.70 114.44 110.76 113.40 2,354,208 +1.11(+0.99%)
Dec 15, 2020 107.49 112.93 106.80 112.29 3,247,846 +6.46(+6.10%)
Dec 14, 2020 110.63 110.95 105.50 105.83 2,842,461 -3.39(-3.10%)
Dec 11, 2020 110.88 111.58 107.86 109.22 2,197,778 -1.87(-1.68%)
Dec 10, 2020 107.36 111.30 107.36 111.09 1,860,726 +1.69(+1.55%)
Dec 09, 2020 111.09 111.74 107.61 109.40 2,193,218 -0.15(-0.14%)
Dec 08, 2020 108.87 111.37 108.58 109.54 2,890,389 -0.01(-0.01%)
Dec 07, 2020 110.97 111.15 107.78 109.55 3,790,408 -2.15(-1.92%)
Dec 04, 2020 107.76 111.72 106.48 111.70 3,045,938 +4.93(+4.62%)
Dec 03, 2020 105.41 108.64 104.22 106.77 3,213,672 +3.31(+3.20%)
Dec 02, 2020 100.14 104.77 99.14 103.46 2,997,596 +2.73(+2.71%)
Dec 01, 2020 100.40 103.03 99.29 100.74 2,861,380 +1.83(+1.85%)
Nov 30, 2020 99.39 100.05 95.69 98.91 3,118,655 -0.71(-0.71%)
Nov 27, 2020 99.72 101.75 99.07 99.61 1,442,492 +0.81(+0.82%)
Nov 25, 2020 100.04 100.10 97.49 98.81 2,261,489 -2.32(-2.30%)
Nov 24, 2020 96.03 101.28 95.86 101.13 4,286,464 +7.16(+7.62%)
Nov 23, 2020 93.98 95.25 92.63 93.96 3,386,280 +0.19(+0.20%)
Nov 20, 2020 96.27 97.23 93.78 93.78 3,649,822 -3.41(-3.50%)
Nov 19, 2020 95.39 97.89 94.74 97.18 2,799,503 +3.06(+3.25%)
Nov 18, 2020 93.05 97.29 92.21 94.12 3,383,745 +1.39(+1.50%)
Nov 17, 2020 91.83 94.79 89.95 92.73 2,539,340 -0.50(-0.54%)
Nov 16, 2020 96.12 96.80 91.96 93.24 4,559,732 +2.51(+2.77%)
Nov 13, 2020 86.31 91.19 85.09 90.73 4,249,234 +5.43(+6.37%)
Nov 12, 2020 88.27 88.46 84.60 85.29 7,276,044 -4.96(-5.50%)
Nov 11, 2020 95.66 95.66 89.56 90.25 5,123,422 -4.87(-5.12%)
Nov 10, 2020 98.41 100.57 93.88 95.13 5,386,982 -5.49(-5.46%)
Nov 09, 2020 93.66 104.25 93.49 100.62 19,208,736 +21.82(+27.69%)
Nov 06, 2020 76.65 79.62 76.28 78.80 3,517,725 -0.06(-0.07%)
Nov 05, 2020 76.15 79.21 75.63 78.86 5,369,558 +3.95(+5.27%)
Nov 04, 2020 73.89 76.55 72.53 74.91 4,479,487 +1.53(+2.08%)
Nov 03, 2020 75.41 75.94 72.93 73.39 3,127,997 -1.26(-1.69%)
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.