Skip to main content

Wynn Resorts (NQ: WYNN )

102.36 +0.56 (+0.56%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 98.99 101.59 98.99 100.66 2,651,917 +1.78(+1.80%)
Aug 30, 2021 100.74 100.94 98.66 98.88 2,470,429 -1.15(-1.15%)
Aug 27, 2021 98.68 100.78 98.64 100.03 2,299,975 +1.46(+1.48%)
Aug 26, 2021 99.05 101.93 98.01 98.58 3,121,100 -1.25(-1.25%)
Aug 25, 2021 98.49 100.80 97.39 99.82 3,440,188 +1.39(+1.41%)
Aug 24, 2021 95.22 99.32 94.77 98.44 7,449,342 +6.44(+7.01%)
Aug 23, 2021 89.50 92.04 88.91 91.99 4,095,707 +4.58(+5.24%)
Aug 20, 2021 87.82 88.30 86.92 87.41 3,117,599 -0.38(-0.43%)
Aug 19, 2021 89.18 90.05 86.64 87.79 4,850,275 -3.63(-3.97%)
Aug 18, 2021 91.35 92.85 90.28 91.42 2,972,525 +0.39(+0.42%)
Aug 17, 2021 91.53 91.59 89.38 91.03 3,222,179 -1.73(-1.87%)
Aug 16, 2021 93.44 93.55 91.59 92.76 2,232,263 -1.79(-1.89%)
Aug 13, 2021 96.02 96.02 94.22 94.56 1,612,595 -1.66(-1.73%)
Aug 12, 2021 96.77 96.91 94.94 96.22 1,901,840 -0.63(-0.65%)
Aug 11, 2021 96.15 97.08 95.11 96.85 1,918,018 +0.39(+0.40%)
Aug 10, 2021 95.33 96.94 95.32 96.47 2,100,633 +1.30(+1.36%)
Aug 09, 2021 95.72 96.16 92.65 95.17 4,927,198 -2.73(-2.79%)
Aug 06, 2021 98.34 99.78 96.77 97.90 3,254,351 +0.22(+0.22%)
Aug 05, 2021 91.61 97.87 91.08 97.68 6,817,708 +7.61(+8.45%)
Aug 04, 2021 93.13 94.60 89.35 90.07 7,471,183 -4.05(-4.30%)
Aug 03, 2021 96.90 97.31 92.46 94.12 4,991,799 -3.26(-3.34%)
Aug 02, 2021 98.99 100.87 97.17 97.38 2,788,512 +0.04(+0.04%)
Jul 30, 2021 97.87 100.05 96.92 97.34 2,799,610 -1.42(-1.43%)
Jul 29, 2021 101.53 101.96 98.63 98.75 3,311,198 -2.38(-2.35%)
Jul 28, 2021 100.25 101.96 98.80 101.13 2,776,717 +1.80(+1.81%)
Jul 27, 2021 99.99 101.81 97.41 99.33 5,249,643 -3.94(-3.82%)
Jul 26, 2021 101.61 103.42 99.74 103.27 4,167,150 +0.74(+0.72%)
Jul 23, 2021 106.41 106.66 102.36 102.53 3,658,487 -3.79(-3.57%)
Jul 22, 2021 106.98 108.00 104.99 106.32 1,932,486 -2.17(-2.00%)
Jul 21, 2021 106.79 108.87 106.19 108.48 2,437,128 +2.99(+2.83%)
Jul 20, 2021 103.64 106.57 102.35 105.50 3,363,349 +1.81(+1.75%)
Jul 19, 2021 99.52 103.88 99.24 103.68 4,320,122 +0.04(+0.04%)
Jul 16, 2021 108.00 108.37 103.12 103.64 2,635,152 -3.49(-3.26%)
Jul 15, 2021 108.69 109.54 105.67 107.14 2,812,654 -2.45(-2.24%)
Jul 14, 2021 111.07 112.18 108.69 109.59 2,009,259 -0.83(-0.75%)
Jul 13, 2021 111.79 112.16 110.26 110.42 2,031,244 -2.44(-2.16%)
Jul 12, 2021 112.14 112.95 110.58 112.86 1,784,333 +0.14(+0.12%)
Jul 09, 2021 112.06 113.78 111.21 112.72 3,163,770 +2.19(+1.98%)
Jul 08, 2021 109.87 111.77 108.81 110.53 3,695,301 -1.24(-1.11%)
Jul 07, 2021 116.69 116.69 111.21 111.77 4,991,729 -3.95(-3.41%)
Jul 06, 2021 120.77 120.77 115.63 115.72 3,826,945 -4.55(-3.79%)
Jul 02, 2021 121.94 121.94 119.82 120.28 2,072,120 -0.89(-0.74%)
Jul 01, 2021 122.25 123.26 120.96 121.17 2,031,691 +0.10(+0.08%)
Jun 30, 2021 121.90 123.91 120.73 121.07 3,886,029 +0.65(+0.54%)
Jun 29, 2021 119.73 121.57 119.61 120.41 2,737,570 +0.87(+0.73%)
Jun 28, 2021 122.56 122.56 118.59 119.54 3,969,388 -3.27(-2.66%)
Jun 25, 2021 123.09 123.84 121.99 122.81 3,533,941 -0.09(-0.07%)
Jun 24, 2021 125.60 126.36 122.88 122.90 2,747,353 -1.78(-1.43%)
Jun 23, 2021 126.11 127.18 123.72 124.68 1,883,170 -0.80(-0.64%)
Jun 22, 2021 125.00 126.25 123.06 125.48 2,088,618 -0.84(-0.67%)
Jun 21, 2021 123.93 126.48 122.28 126.32 1,753,095 +3.14(+2.55%)
Jun 18, 2021 122.38 123.78 121.52 123.19 2,552,518 -0.85(-0.69%)
Jun 17, 2021 124.49 128.02 123.25 124.04 2,337,200 -0.15(-0.12%)
Jun 16, 2021 123.86 124.91 122.47 124.19 1,639,066 +0.05(+0.04%)
Jun 15, 2021 123.69 124.94 123.31 124.14 1,674,624 +0.45(+0.36%)
Jun 14, 2021 125.92 126.23 122.65 123.69 3,082,114 -2.20(-1.75%)
Jun 11, 2021 124.97 125.99 123.51 125.89 1,219,511 +0.99(+0.79%)
Jun 10, 2021 125.50 126.06 123.78 124.90 1,673,097 -0.49(-0.39%)
Jun 09, 2021 126.95 126.99 125.32 125.39 1,846,583 -1.37(-1.08%)
Jun 08, 2021 128.44 128.44 125.59 126.76 1,584,927 -1.04(-0.81%)
Jun 07, 2021 126.14 127.86 123.94 127.80 3,105,998 +0.93(+0.73%)
Jun 04, 2021 128.82 128.84 126.39 126.87 2,171,316 -0.91(-0.71%)
Jun 03, 2021 131.69 131.77 127.76 127.78 2,974,170 -5.51(-4.14%)
Jun 02, 2021 134.64 135.45 132.20 133.29 1,598,767 -0.95(-0.71%)
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.