Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wynn Resorts (NQ: WYNN )

94.99 -1.11 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 60.09 62.85 58.50 59.58 5,388,687 -0.90(-1.49%)
Mar 30, 2020 61.13 63.04 57.46 60.48 7,227,912 -2.19(-3.49%)
Mar 27, 2020 65.97 66.62 62.62 62.67 9,607,574 -8.12(-11.47%)
Mar 26, 2020 76.60 83.01 69.05 70.79 10,998,607 -3.51(-4.73%)
Mar 25, 2020 71.08 78.89 64.53 74.30 9,515,727 +8.41(+12.77%)
Mar 24, 2020 67.96 70.67 63.90 65.89 10,890,019 +8.90(+15.62%)
Mar 23, 2020 52.97 57.81 50.48 56.99 9,235,365 +5.54(+10.78%)
Mar 20, 2020 49.33 59.39 48.51 51.44 11,439,744 +5.34(+11.57%)
Mar 19, 2020 40.73 52.36 37.62 46.11 10,470,658 +3.52(+8.28%)
Mar 18, 2020 47.76 51.33 35.48 42.58 11,021,172 -11.24(-20.89%)
Mar 17, 2020 56.14 57.41 47.52 53.83 9,132,382 -0.42(-0.77%)
Mar 16, 2020 58.90 66.80 54.08 54.24 7,797,290 -17.54(-24.43%)
Mar 13, 2020 74.02 77.03 63.50 71.78 7,047,629 +4.45(+6.62%)
Mar 12, 2020 70.60 77.09 64.34 67.33 9,806,044 -12.72(-15.89%)
Mar 11, 2020 85.62 86.25 79.35 80.05 5,718,710 -9.21(-10.31%)
Mar 10, 2020 86.65 89.46 82.26 89.26 5,088,803 +8.16(+10.06%)
Mar 09, 2020 83.64 87.01 79.81 81.10 5,143,021 -11.98(-12.87%)
Mar 06, 2020 91.07 97.01 89.09 93.08 5,568,639 -1.53(-1.62%)
Mar 05, 2020 101.72 101.91 94.05 94.61 5,629,394 -9.98(-9.54%)
Mar 04, 2020 103.46 105.37 100.71 104.59 3,169,327 +3.19(+3.14%)
Mar 03, 2020 106.81 109.64 100.54 101.40 4,384,820 -5.44(-5.10%)
Mar 02, 2020 106.86 108.30 103.29 106.85 4,719,601 -0.04(-0.04%)
Feb 28, 2020 106.91 110.25 105.21 106.89 6,006,982 -3.15(-2.86%)
Feb 27, 2020 108.10 114.73 102.85 110.03 5,723,658 +0.41(+0.37%)
Feb 26, 2020 114.27 116.67 109.15 109.63 4,197,975 -3.11(-2.76%)
Feb 25, 2020 119.92 120.27 111.81 112.74 4,326,499 -5.23(-4.43%)
Feb 24, 2020 119.06 122.36 117.81 117.96 4,626,853 -7.64(-6.08%)
Feb 21, 2020 129.09 129.80 124.42 125.60 2,907,008 -5.28(-4.03%)
Feb 20, 2020 131.76 133.22 129.03 130.88 1,881,710 -2.79(-2.09%)
Feb 19, 2020 132.04 135.05 131.43 133.67 1,811,926 +2.66(+2.03%)
Feb 18, 2020 129.80 131.62 128.08 131.01 1,607,778 +1.30(+1.00%)
Feb 14, 2020 130.90 131.02 128.37 129.71 1,524,508 -1.45(-1.11%)
Feb 13, 2020 131.80 133.07 130.02 131.16 3,069,338 -3.14(-2.34%)
Feb 12, 2020 133.54 134.76 131.86 134.31 3,694,917 +4.74(+3.66%)
Feb 11, 2020 126.24 131.37 125.27 129.56 3,003,608 +4.03(+3.21%)
Feb 10, 2020 123.69 125.92 122.70 125.53 2,962,111 +0.95(+0.76%)
Feb 07, 2020 126.68 128.35 124.27 124.58 5,721,009 -7.15(-5.43%)
Feb 06, 2020 131.15 132.93 130.49 131.72 2,584,071 +1.88(+1.44%)
Feb 05, 2020 132.52 133.24 128.79 129.85 2,210,540 -0.41(-0.32%)
Feb 04, 2020 126.40 132.40 126.12 130.26 4,040,023 +4.04(+3.20%)
Feb 03, 2020 124.25 127.60 124.25 126.22 2,550,328 +2.38(+1.92%)
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%)
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.