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 (%)
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%)
Nov 02, 2020 73.24 74.86 72.24 74.65 4,015,165 +3.37(+4.72%)
Oct 30, 2020 70.22 72.15 69.13 71.28 3,359,006 +0.24(+0.33%)
Oct 29, 2020 68.18 71.96 67.95 71.04 3,998,748 +3.13(+4.61%)
Oct 28, 2020 69.59 69.72 66.63 67.91 4,490,751 -2.78(-3.93%)
Oct 27, 2020 72.44 72.70 70.04 70.69 2,476,433 -1.66(-2.30%)
Oct 26, 2020 73.41 73.47 70.63 72.35 3,006,426 -2.99(-3.97%)
Oct 23, 2020 75.43 75.62 73.60 75.34 2,177,760 +0.13(+0.17%)
Oct 22, 2020 74.04 75.43 72.97 75.22 4,079,590 +3.52(+4.91%)
Oct 21, 2020 70.87 72.24 70.19 71.69 2,565,885 +0.40(+0.57%)
Oct 20, 2020 69.05 71.92 68.90 71.29 3,564,291 +2.73(+3.98%)
Oct 19, 2020 70.26 71.09 68.40 68.56 3,906,674 -1.43(-2.04%)
Oct 16, 2020 71.38 72.21 69.79 69.99 3,058,741 -1.56(-2.17%)
Oct 15, 2020 70.32 71.60 69.54 71.55 2,613,546 +0.98(+1.39%)
Oct 14, 2020 70.36 71.40 69.64 70.56 3,316,596 -0.04(-0.06%)
Oct 13, 2020 72.02 72.02 68.39 70.60 5,362,486 -2.33(-3.20%)
Oct 12, 2020 71.69 73.02 71.20 72.93 2,105,096 +1.42(+1.98%)
Oct 09, 2020 73.45 74.33 71.30 71.52 3,145,112 -1.62(-2.22%)
Oct 08, 2020 74.09 74.88 72.74 73.14 2,786,524 -0.73(-0.99%)
Oct 07, 2020 74.72 74.74 73.05 73.87 2,890,706 +0.73(+1.00%)
Oct 06, 2020 73.39 76.51 72.84 73.14 5,160,716 +0.46(+0.64%)
Oct 05, 2020 71.90 72.89 70.89 72.68 3,468,159 +0.64(+0.89%)
Oct 02, 2020 68.89 72.27 68.50 72.04 3,165,942 +1.11(+1.57%)
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.