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 (%)
May 31, 2019 104.93 105.20 102.05 102.88 3,017,736 -3.93(-3.68%)
May 30, 2019 109.84 111.12 106.19 106.81 2,128,889 -2.84(-2.59%)
May 29, 2019 108.22 110.30 107.79 109.65 1,027,965 +0.27(+0.25%)
May 28, 2019 109.92 111.56 109.26 109.38 1,538,159 -0.09(-0.08%)
May 24, 2019 110.16 110.83 108.01 109.46 1,921,895 +0.33(+0.30%)
May 23, 2019 112.94 112.94 108.04 109.14 3,683,365 -5.81(-5.05%)
May 22, 2019 114.96 115.70 113.92 114.95 1,572,487 -0.91(-0.79%)
May 21, 2019 115.19 116.29 114.92 115.86 1,334,121 +1.63(+1.43%)
May 20, 2019 113.49 114.42 111.03 114.23 2,890,759 -1.19(-1.03%)
May 17, 2019 119.08 119.71 115.23 115.42 2,761,014 -5.60(-4.63%)
May 16, 2019 118.96 121.31 118.63 121.02 1,992,348 +1.96(+1.64%)
May 15, 2019 115.97 119.31 115.05 119.06 2,238,325 +1.83(+1.56%)
May 14, 2019 117.00 118.58 115.93 117.22 2,053,045 +1.38(+1.19%)
May 13, 2019 119.71 120.22 114.80 115.84 4,330,334 -7.62(-6.17%)
May 10, 2019 122.94 126.65 120.01 123.47 5,572,525 -6.12(-4.72%)
May 09, 2019 128.35 129.99 124.49 129.59 2,681,090 +0.35(+0.27%)
May 08, 2019 128.95 132.53 128.42 129.24 2,469,578 +0.25(+0.19%)
May 07, 2019 132.82 134.03 127.03 128.99 2,998,583 -5.02(-3.74%)
May 06, 2019 135.05 135.36 131.53 134.01 2,734,731 -6.07(-4.33%)
May 03, 2019 138.96 140.68 138.36 140.07 1,158,374 +1.71(+1.24%)
May 02, 2019 138.53 140.21 136.32 138.36 1,304,371 -0.55(-0.40%)
May 01, 2019 141.43 142.78 138.65 138.91 2,617,444 +1.61(+1.17%)
Apr 30, 2019 139.38 140.04 136.16 137.31 2,660,927 -4.11(-2.90%)
Apr 29, 2019 143.88 144.01 140.92 141.41 1,401,423 -0.50(-0.36%)
Apr 26, 2019 140.68 143.22 140.22 141.92 1,719,834 +2.19(+1.56%)
Apr 25, 2019 139.33 140.59 137.21 139.73 2,050,406 +2.47(+1.80%)
Apr 24, 2019 135.82 137.68 134.92 137.26 1,432,317 +1.42(+1.05%)
Apr 23, 2019 133.30 135.99 132.18 135.84 1,942,391 +2.76(+2.07%)
Apr 22, 2019 134.85 135.02 131.43 133.08 1,662,011 -2.32(-1.71%)
Apr 18, 2019 136.83 137.53 134.40 135.40 1,927,818 -0.88(-0.64%)
Apr 17, 2019 137.83 138.67 136.08 136.27 1,778,825 -1.29(-0.94%)
Apr 16, 2019 135.17 137.81 134.80 137.56 1,662,433 +2.76(+2.05%)
Apr 15, 2019 136.25 136.83 132.64 134.81 2,110,778 -1.86(-1.36%)
Apr 12, 2019 134.98 136.78 134.12 136.67 2,290,868 +2.62(+1.96%)
Apr 11, 2019 133.99 134.47 132.39 134.05 1,860,027 +0.02(+0.01%)
Apr 10, 2019 132.91 134.14 132.09 134.03 1,442,238 +1.65(+1.25%)
Apr 09, 2019 135.69 135.92 131.27 132.37 3,302,619 -5.31(-3.86%)
Apr 08, 2019 138.12 138.72 135.58 137.69 3,658,421 +3.72(+2.77%)
Apr 05, 2019 133.08 134.30 131.75 133.97 1,953,487 +1.21(+0.91%)
Apr 04, 2019 131.32 134.00 130.05 132.76 2,824,385 +1.94(+1.48%)
Apr 03, 2019 129.28 133.70 128.34 130.82 4,435,676 +2.47(+1.93%)
Apr 02, 2019 123.33 129.69 121.23 128.35 5,847,170 +5.41(+4.40%)
Apr 01, 2019 117.87 123.10 117.77 122.94 4,742,608 +9.52(+8.40%)
Mar 29, 2019 112.59 114.98 112.26 113.42 2,482,335 +1.62(+1.45%)
Mar 28, 2019 110.63 113.32 110.60 111.80 1,189,063 +1.01(+0.91%)
Mar 27, 2019 111.62 112.26 109.41 110.80 1,499,841 -0.76(-0.68%)
Mar 26, 2019 110.86 112.64 110.39 111.56 993,146 +0.15(+0.14%)
Mar 25, 2019 110.59 112.40 109.27 111.41 1,328,537 +0.28(+0.25%)
Mar 22, 2019 114.08 114.31 110.30 111.13 1,795,474 -4.02(-3.49%)
Mar 21, 2019 112.06 115.90 111.44 115.15 1,541,620 +2.85(+2.54%)
Mar 20, 2019 111.50 113.12 110.64 112.30 1,892,220 +0.30(+0.27%)
Mar 19, 2019 111.08 112.83 110.52 112.00 1,552,917 +1.59(+1.44%)
Mar 18, 2019 110.06 111.04 108.84 110.41 1,840,663 +0.34(+0.31%)
Mar 15, 2019 111.31 112.19 109.95 110.06 2,316,222 +0.14(+0.13%)
Mar 14, 2019 111.26 111.54 109.05 109.92 1,674,758 -1.28(-1.15%)
Mar 13, 2019 111.76 112.99 111.03 111.21 1,247,161 -0.34(-0.31%)
Mar 12, 2019 114.23 114.57 110.95 111.55 1,934,751 -1.92(-1.69%)
Mar 11, 2019 114.18 115.23 112.79 113.47 1,359,805 -0.21(-0.18%)
Mar 08, 2019 111.37 113.83 110.56 113.68 1,307,023 +0.87(+0.77%)
Mar 07, 2019 117.06 117.15 112.08 112.80 2,452,327 -4.64(-3.95%)
Mar 06, 2019 118.72 120.45 117.39 117.44 1,528,425 -0.56(-0.48%)
Mar 05, 2019 119.69 119.69 117.04 118.00 1,455,725 -1.36(-1.14%)
Mar 04, 2019 119.53 120.98 118.17 119.36 1,967,106 +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.