Skip to main content

Wynn Resorts (NQ: WYNN )

95.88 -0.72 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 119.17 119.94 118.00 119.55 1,916,992 +0.04(+0.03%)
Jun 27, 2019 117.98 119.70 117.24 119.51 1,389,773 +2.59(+2.22%)
Jun 26, 2019 116.24 117.86 115.80 116.92 1,699,335 +2.22(+1.93%)
Jun 25, 2019 117.34 117.39 114.54 114.70 1,994,179 -2.95(-2.51%)
Jun 24, 2019 118.42 119.11 116.96 117.65 1,301,760 +0.50(+0.43%)
Jun 21, 2019 117.20 118.92 116.26 117.15 1,485,013 -0.92(-0.78%)
Jun 20, 2019 121.24 123.39 117.41 118.06 1,430,310 +0.12(+0.11%)
Jun 19, 2019 117.62 118.53 116.18 117.94 1,641,376 +0.31(+0.26%)
Jun 18, 2019 113.42 118.35 112.95 117.63 2,630,431 +6.09(+5.46%)
Jun 17, 2019 112.04 112.69 109.60 111.53 1,076,287 +0.07(+0.06%)
Jun 14, 2019 112.59 112.66 110.53 111.47 1,582,195 -1.54(-1.37%)
Jun 13, 2019 111.22 113.48 110.89 113.01 1,679,430 +2.38(+2.15%)
Jun 12, 2019 112.66 112.66 109.92 110.63 1,134,545 -3.29(-2.89%)
Jun 11, 2019 113.95 115.21 112.83 113.92 2,027,157 +1.43(+1.27%)
Jun 10, 2019 109.03 114.17 108.81 112.49 2,819,427 +5.45(+5.09%)
Jun 07, 2019 106.42 109.19 106.32 107.04 1,603,042 +1.00(+0.95%)
Jun 06, 2019 106.28 107.15 104.20 106.04 1,648,155 -0.46(-0.43%)
Jun 05, 2019 109.53 110.16 104.18 106.50 2,185,062 -2.32(-2.13%)
Jun 04, 2019 101.45 108.87 101.11 108.83 3,355,829 +9.07(+9.09%)
Jun 03, 2019 102.80 102.80 99.14 99.75 2,759,802 -3.73(-3.61%)
May 31, 2019 105.55 105.82 102.64 103.48 3,000,104 -3.95(-3.68%)
May 30, 2019 110.48 111.78 106.81 107.44 2,116,450 -2.85(-2.59%)
May 29, 2019 108.85 110.95 108.42 110.29 1,021,959 +0.27(+0.25%)
May 28, 2019 110.57 112.22 109.91 110.02 1,529,172 -0.09(-0.08%)
May 24, 2019 110.80 111.49 108.64 110.11 1,910,665 +0.33(+0.30%)
May 23, 2019 113.61 113.61 108.67 109.78 3,661,843 -5.84(-5.05%)
May 22, 2019 115.63 116.39 114.59 115.62 1,563,299 -0.92(-0.79%)
May 21, 2019 115.86 116.97 115.59 116.54 1,326,325 +1.64(+1.43%)
May 20, 2019 114.15 115.09 111.69 114.90 2,873,868 -1.19(-1.03%)
May 17, 2019 119.78 120.42 115.90 116.09 2,744,881 -5.63(-4.63%)
May 16, 2019 119.66 122.02 119.33 121.73 1,980,707 +1.97(+1.64%)
May 15, 2019 116.65 120.02 115.72 119.76 2,225,247 +1.84(+1.56%)
May 14, 2019 117.69 119.28 116.61 117.91 2,041,049 +1.39(+1.19%)
May 13, 2019 120.42 120.92 115.47 116.53 4,305,032 -7.67(-6.17%)
May 10, 2019 123.67 127.40 120.71 124.19 5,539,965 -6.16(-4.72%)
May 09, 2019 129.11 130.75 125.23 130.35 2,665,425 +0.35(+0.27%)
May 08, 2019 129.71 133.31 129.18 130.00 2,455,149 +0.25(+0.19%)
May 07, 2019 133.60 134.82 127.78 129.75 2,981,063 -5.05(-3.74%)
May 06, 2019 135.84 136.16 132.30 134.80 2,718,752 -6.10(-4.33%)
May 03, 2019 139.78 141.51 139.18 140.90 1,151,605 +1.72(+1.24%)
May 02, 2019 139.35 141.03 137.12 139.18 1,296,750 -0.56(-0.40%)
May 01, 2019 142.26 143.62 139.46 139.73 2,602,151 +1.62(+1.17%)
Apr 30, 2019 140.20 140.87 136.96 138.12 2,645,380 -4.13(-2.90%)
Apr 29, 2019 144.72 144.86 141.75 142.25 1,393,234 -0.51(-0.36%)
Apr 26, 2019 141.51 144.06 141.04 142.75 1,709,785 +2.20(+1.56%)
Apr 25, 2019 140.15 141.41 138.02 140.55 2,038,425 +2.49(+1.80%)
Apr 24, 2019 136.61 138.49 135.72 138.07 1,423,948 +1.43(+1.05%)
Apr 23, 2019 134.08 136.79 132.95 136.63 1,931,042 +2.77(+2.07%)
Apr 22, 2019 135.64 135.81 132.21 133.86 1,652,300 -2.33(-1.71%)
Apr 18, 2019 137.64 138.34 135.19 136.19 1,916,553 -0.88(-0.64%)
Apr 17, 2019 138.64 139.48 136.88 137.07 1,768,431 -1.30(-0.94%)
Apr 16, 2019 135.96 138.62 135.59 138.37 1,652,720 +2.77(+2.04%)
Apr 15, 2019 137.05 137.64 133.42 135.60 2,098,445 -1.87(-1.36%)
Apr 12, 2019 135.77 137.59 134.91 137.47 2,277,483 +2.64(+1.96%)
Apr 11, 2019 134.78 135.27 133.17 134.84 1,849,159 +0.02(+0.01%)
Apr 10, 2019 133.69 134.93 132.87 134.82 1,433,811 +1.66(+1.25%)
Apr 09, 2019 136.49 136.72 132.04 133.15 3,283,322 -5.35(-3.86%)
Apr 08, 2019 138.94 139.54 136.38 138.50 3,637,045 +3.74(+2.77%)
Apr 05, 2019 133.86 135.09 132.52 134.76 1,942,073 +1.21(+0.91%)
Apr 04, 2019 132.09 134.79 130.81 133.54 2,807,882 +1.95(+1.48%)
Apr 03, 2019 130.03 134.48 129.09 131.59 4,409,759 +2.49(+1.93%)
Apr 02, 2019 124.05 130.46 121.95 129.11 5,813,006 +5.44(+4.40%)
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.