Skip to main content

Wynn Resorts (NQ: WYNN )

80.18 +1.40 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 104.94 105.20 102.05 102.88 3,017,585 -3.93(-3.68%)
May 30, 2019 109.84 111.13 106.19 106.81 2,128,783 -2.84(-2.59%)
May 29, 2019 108.22 110.30 107.79 109.65 1,027,914 +0.27(+0.25%)
May 28, 2019 109.93 111.57 109.27 109.38 1,538,083 -0.09(-0.08%)
May 24, 2019 110.16 110.84 108.01 109.47 1,921,799 +0.33(+0.30%)
May 23, 2019 112.95 112.95 108.04 109.14 3,683,181 -5.81(-5.05%)
May 22, 2019 114.96 115.71 113.93 114.95 1,572,408 -0.91(-0.79%)
May 21, 2019 115.19 116.30 114.92 115.86 1,334,054 +1.63(+1.43%)
May 20, 2019 113.49 114.42 111.04 114.23 2,890,614 -1.19(-1.03%)
May 17, 2019 119.08 119.72 115.23 115.42 2,760,876 -5.60(-4.63%)
May 16, 2019 118.97 121.32 118.64 121.02 1,992,249 +1.96(+1.64%)
May 15, 2019 115.97 119.32 115.05 119.06 2,238,213 +1.84(+1.57%)
May 14, 2019 117.01 118.59 115.94 117.23 2,052,943 +1.38(+1.19%)
May 13, 2019 119.72 120.22 114.80 115.85 4,330,117 -7.62(-6.17%)
May 10, 2019 122.95 126.66 120.01 123.47 5,572,246 -6.12(-4.72%)
May 09, 2019 128.36 130.00 124.50 129.60 2,680,956 +0.35(+0.27%)
May 08, 2019 128.96 132.53 128.43 129.24 2,469,455 +0.25(+0.19%)
May 07, 2019 132.83 134.03 127.04 129.00 2,998,433 -5.02(-3.75%)
May 06, 2019 135.05 135.37 131.53 134.02 2,734,595 -6.06(-4.33%)
May 03, 2019 138.97 140.69 138.37 140.08 1,158,316 +1.71(+1.24%)
May 02, 2019 138.54 140.21 136.33 138.37 1,304,306 -0.55(-0.40%)
May 01, 2019 141.44 142.79 138.66 138.92 2,617,313 +1.61(+1.17%)
Apr 30, 2019 139.39 140.05 136.16 137.31 2,660,794 -4.11(-2.90%)
Apr 29, 2019 143.88 144.02 140.93 141.42 1,401,353 -0.50(-0.36%)
Apr 26, 2019 140.69 143.23 140.22 141.93 1,719,748 +2.19(+1.56%)
Apr 25, 2019 139.34 140.59 137.22 139.74 2,050,303 +2.47(+1.80%)
Apr 24, 2019 135.82 137.69 134.93 137.27 1,432,246 +1.43(+1.05%)
Apr 23, 2019 133.30 135.99 132.18 135.84 1,942,294 +2.76(+2.07%)
Apr 22, 2019 134.85 135.02 131.44 133.09 1,661,928 -2.32(-1.71%)
Apr 18, 2019 136.84 137.53 134.41 135.40 1,927,721 -0.88(-0.64%)
Apr 17, 2019 137.84 138.67 136.09 136.28 1,778,736 -1.29(-0.94%)
Apr 16, 2019 135.18 137.82 134.81 137.57 1,662,350 +2.76(+2.04%)
Apr 15, 2019 136.26 136.84 132.65 134.81 2,110,672 -1.86(-1.36%)
Apr 12, 2019 134.99 136.79 134.13 136.68 2,290,754 +2.62(+1.96%)
Apr 11, 2019 134.00 134.48 132.40 134.05 1,859,934 +0.02(+0.01%)
Apr 10, 2019 132.91 134.15 132.10 134.03 1,442,166 +1.65(+1.25%)
Apr 09, 2019 135.70 135.93 131.28 132.38 3,302,454 -5.31(-3.86%)
Apr 08, 2019 138.13 138.73 135.59 137.69 3,658,238 +3.72(+2.77%)
Apr 05, 2019 133.09 134.31 131.75 133.98 1,953,389 +1.21(+0.91%)
Apr 04, 2019 131.33 134.01 130.05 132.77 2,824,244 +1.94(+1.48%)
Apr 03, 2019 129.28 133.70 128.34 130.83 4,435,454 +2.47(+1.93%)
Apr 02, 2019 123.33 129.70 121.24 128.36 5,846,878 +5.41(+4.40%)
Apr 01, 2019 117.88 123.10 117.78 122.95 4,742,371 +9.52(+8.40%)
Mar 29, 2019 112.60 114.98 112.27 113.43 2,482,211 +1.62(+1.45%)
Mar 28, 2019 110.63 113.32 110.60 111.81 1,189,004 +1.01(+0.91%)
Mar 27, 2019 111.63 112.27 109.42 110.80 1,499,766 -0.76(-0.68%)
Mar 26, 2019 110.87 112.65 110.39 111.56 993,097 +0.15(+0.14%)
Mar 25, 2019 110.59 112.41 109.27 111.41 1,328,471 +0.28(+0.25%)
Mar 22, 2019 114.08 114.32 110.31 111.14 1,795,384 -4.02(-3.49%)
Mar 21, 2019 112.07 115.91 111.45 115.16 1,541,543 +2.85(+2.54%)
Mar 20, 2019 111.51 113.12 110.65 112.30 1,892,125 +0.30(+0.27%)
Mar 19, 2019 111.09 112.84 110.53 112.00 1,552,840 +1.59(+1.44%)
Mar 18, 2019 110.07 111.05 108.84 110.41 1,840,571 +0.34(+0.31%)
Mar 15, 2019 111.32 112.19 109.96 110.07 2,316,106 +0.14(+0.13%)
Mar 14, 2019 111.27 111.54 109.05 109.93 1,674,675 -1.28(-1.15%)
Mar 13, 2019 111.76 113.00 111.04 111.21 1,247,098 -0.34(-0.31%)
Mar 12, 2019 114.23 114.58 110.95 111.55 1,934,655 -1.92(-1.69%)
Mar 11, 2019 114.19 115.23 112.80 113.47 1,359,737 -0.21(-0.18%)
Mar 08, 2019 111.37 113.83 110.56 113.68 1,306,958 +0.88(+0.78%)
Mar 07, 2019 117.07 117.15 112.09 112.81 2,452,205 -4.64(-3.95%)
Mar 06, 2019 118.72 120.46 117.40 117.45 1,528,349 -0.56(-0.48%)
Mar 05, 2019 119.69 119.69 117.05 118.01 1,455,652 -1.36(-1.14%)
Mar 04, 2019 119.54 120.98 118.18 119.37 1,967,008 +0.43(+0.36%)
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.