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 (%)
Oct 31, 2019 118.92 119.22 115.51 117.44 1,594,677 -2.30(-1.92%)
Oct 30, 2019 116.40 120.40 114.93 119.74 2,845,371 +3.39(+2.91%)
Oct 29, 2019 116.28 117.88 115.65 116.36 1,276,894 -2.69(-2.26%)
Oct 28, 2019 117.79 119.46 117.51 119.05 1,481,314 +2.08(+1.78%)
Oct 25, 2019 112.80 117.15 112.80 116.97 1,682,065 +3.62(+3.19%)
Oct 24, 2019 113.13 115.33 112.03 113.35 1,114,048 +1.21(+1.08%)
Oct 23, 2019 111.47 113.19 110.34 112.14 912,424 +0.16(+0.14%)
Oct 22, 2019 113.78 114.09 111.38 111.98 1,024,198 -1.13(-1.00%)
Oct 21, 2019 110.58 113.27 110.52 113.11 1,401,339 +3.24(+2.95%)
Oct 18, 2019 110.15 111.36 109.45 109.87 1,227,453 -0.51(-0.46%)
Oct 17, 2019 111.05 111.14 109.75 110.38 1,920,269 +0.21(+0.19%)
Oct 16, 2019 109.82 112.03 109.78 110.17 1,527,604 -1.02(-0.91%)
Oct 15, 2019 108.93 112.48 108.07 111.19 1,757,048 +2.48(+2.28%)
Oct 14, 2019 108.94 109.25 107.33 108.71 1,114,878 -0.45(-0.41%)
Oct 11, 2019 104.51 110.48 104.30 109.16 3,312,676 +6.50(+6.34%)
Oct 10, 2019 101.06 104.82 100.27 102.65 1,778,217 +1.59(+1.57%)
Oct 09, 2019 100.73 101.62 99.72 101.06 1,617,242 +1.79(+1.80%)
Oct 08, 2019 102.24 102.66 99.15 99.27 2,585,761 -4.31(-4.16%)
Oct 07, 2019 104.23 104.38 101.02 103.58 2,529,508 -1.83(-1.74%)
Oct 04, 2019 106.49 106.49 103.75 105.41 1,731,039 -0.92(-0.87%)
Oct 03, 2019 107.25 107.43 103.91 106.33 1,566,311 -1.29(-1.20%)
Oct 02, 2019 105.83 108.17 104.68 107.62 2,022,075 +1.23(+1.16%)
Oct 01, 2019 105.41 108.42 105.23 106.39 1,692,295 +1.16(+1.10%)
Sep 30, 2019 105.50 106.11 104.53 105.23 1,567,703 +0.46(+0.44%)
Sep 27, 2019 107.69 109.83 104.05 104.77 2,561,326 -2.04(-1.91%)
Sep 26, 2019 106.95 108.28 106.04 106.80 1,827,102 -0.73(-0.68%)
Sep 25, 2019 105.86 107.95 104.62 107.53 1,578,975 +1.68(+1.59%)
Sep 24, 2019 108.22 109.32 105.66 105.84 3,427,650 +1.21(+1.16%)
Sep 23, 2019 103.70 105.50 103.32 104.64 2,176,318 -0.62(-0.59%)
Sep 20, 2019 107.98 108.86 104.87 105.25 1,998,640 -2.64(-2.45%)
Sep 19, 2019 109.37 110.09 107.06 107.90 2,229,600 -1.37(-1.26%)
Sep 18, 2019 110.14 110.95 108.08 109.27 1,945,780 -1.00(-0.90%)
Sep 17, 2019 111.27 111.50 108.98 110.27 3,559,381 -2.58(-2.29%)
Sep 16, 2019 111.83 113.53 111.42 112.85 1,503,342 -0.83(-0.73%)
Sep 13, 2019 114.73 116.37 113.42 113.69 1,757,179 +0.37(+0.32%)
Sep 12, 2019 110.97 115.83 110.41 113.32 2,819,562 +2.67(+2.41%)
Sep 11, 2019 113.78 114.20 108.81 110.65 2,636,355 -2.49(-2.20%)
Sep 10, 2019 110.81 113.14 110.15 113.13 1,609,235 +2.17(+1.95%)
Sep 09, 2019 108.56 111.91 108.56 110.97 2,127,248 +3.11(+2.88%)
Sep 06, 2019 107.79 108.82 105.99 107.86 1,994,094 +0.11(+0.10%)
Sep 05, 2019 107.34 109.06 106.84 107.75 1,919,879 +2.33(+2.21%)
Sep 04, 2019 105.55 106.41 103.85 105.42 2,131,680 +3.42(+3.35%)
Sep 03, 2019 103.14 103.77 100.91 102.00 2,472,030 -4.61(-4.32%)
Aug 30, 2019 103.95 107.27 103.23 106.61 2,774,684 +3.71(+3.60%)
Aug 29, 2019 103.57 104.44 102.07 102.90 5,720,595 +0.97(+0.95%)
Aug 28, 2019 100.53 102.40 99.69 101.94 3,891,399 +1.13(+1.12%)
Aug 27, 2019 103.25 103.25 100.57 100.80 2,048,342 -1.22(-1.20%)
Aug 26, 2019 103.59 103.98 101.51 102.02 1,725,754 +0.08(+0.08%)
Aug 23, 2019 105.48 105.98 100.37 101.94 2,792,559 -4.65(-4.36%)
Aug 22, 2019 110.34 111.25 106.50 106.59 1,697,278 -3.32(-3.02%)
Aug 21, 2019 111.79 112.06 109.13 109.91 1,764,332 -0.44(-0.39%)
Aug 20, 2019 108.16 111.04 107.11 110.34 1,754,867 +1.55(+1.42%)
Aug 19, 2019 106.17 109.69 105.97 108.80 3,287,554 +6.64(+6.50%)
Aug 16, 2019 100.82 102.72 100.17 102.16 2,243,408 +2.95(+2.98%)
Aug 15, 2019 101.38 102.22 98.75 99.21 2,044,676 -0.80(-0.80%)
Aug 14, 2019 102.02 102.88 99.25 100.01 2,805,250 -4.41(-4.22%)
Aug 13, 2019 102.14 108.57 102.14 104.42 2,733,134 +1.79(+1.75%)
Aug 12, 2019 103.06 103.70 102.14 102.63 2,277,710 -1.77(-1.70%)
Aug 09, 2019 105.80 106.30 102.14 104.40 1,666,734 -2.49(-2.33%)
Aug 08, 2019 106.33 107.84 105.09 106.89 1,648,005 +1.54(+1.46%)
Aug 07, 2019 103.68 106.53 100.84 105.35 3,499,332 -1.89(-1.76%)
Aug 06, 2019 107.59 109.60 104.93 107.24 3,637,130 +0.74(+0.69%)
Aug 05, 2019 109.83 110.38 105.69 106.50 3,731,260 -8.24(-7.18%)
Aug 02, 2019 116.23 118.16 113.35 114.74 2,532,911 -3.09(-2.62%)
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.