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

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
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 (%)
Sep 29, 2023 92.05 93.76 91.30 91.92 1,333,857 +1.03(+1.14%)
Sep 28, 2023 91.51 92.13 90.54 90.89 1,297,199 -0.84(-0.91%)
Sep 27, 2023 90.91 91.81 89.72 91.72 2,060,933 +1.52(+1.69%)
Sep 26, 2023 89.55 91.18 89.55 90.20 1,461,669 +0.03(+0.03%)
Sep 25, 2023 89.53 90.34 89.70 90.17 1,394,719 -0.91(-0.99%)
Sep 22, 2023 90.46 92.99 90.30 91.08 2,628,983 +1.19(+1.33%)
Sep 21, 2023 92.01 92.08 89.73 89.88 2,371,514 -3.31(-3.55%)
Sep 20, 2023 94.35 94.91 92.98 93.20 1,066,945 -1.02(-1.09%)
Sep 19, 2023 96.25 96.77 93.56 94.22 2,047,671 -2.48(-2.56%)
Sep 18, 2023 96.53 97.92 96.33 96.70 1,275,049 +0.17(+0.18%)
Sep 15, 2023 97.75 98.94 96.08 96.53 3,678,027 -0.67(-0.69%)
Sep 14, 2023 95.91 97.35 94.92 97.20 2,077,442 +2.42(+2.55%)
Sep 13, 2023 94.24 95.16 94.09 94.78 1,267,455 -0.03(-0.03%)
Sep 12, 2023 94.98 96.65 94.48 94.81 1,299,563 -0.01(-0.01%)
Sep 11, 2023 94.76 95.44 93.38 94.82 1,074,342 +0.61(+0.64%)
Sep 08, 2023 94.50 95.23 93.90 94.21 1,474,459 +0.25(+0.26%)
Sep 07, 2023 94.05 94.35 91.39 93.96 3,127,773 -1.36(-1.43%)
Sep 06, 2023 96.14 96.73 94.99 95.33 1,906,108 -1.57(-1.62%)
Sep 05, 2023 99.93 99.93 95.86 96.90 3,100,935 -4.21(-4.16%)
Sep 01, 2023 101.38 102.25 100.14 101.11 1,957,175 +0.26(+0.26%)
Aug 31, 2023 99.53 101.57 98.81 100.85 2,939,565 +1.98(+2.00%)
Aug 30, 2023 97.10 99.43 97.01 98.87 1,269,556 +1.31(+1.35%)
Aug 29, 2023 95.81 97.96 95.79 97.55 1,088,732 +1.27(+1.32%)
Aug 28, 2023 95.60 96.34 95.40 96.28 1,216,191 +1.30(+1.37%)
Aug 25, 2023 95.12 95.81 93.95 94.98 1,715,472 -0.01(-0.01%)
Aug 24, 2023 95.62 96.94 94.91 94.99 1,501,422 -0.59(-0.61%)
Aug 23, 2023 94.00 95.99 93.39 95.57 1,304,476 +1.03(+1.09%)
Aug 22, 2023 94.70 95.47 93.40 94.54 2,560,482 +0.84(+0.89%)
Aug 21, 2023 93.51 94.09 92.23 93.70 2,036,515 +0.32(+0.34%)
Aug 18, 2023 93.13 94.30 92.51 93.39 1,815,703 -0.66(-0.70%)
Aug 17, 2023 94.30 95.23 93.52 94.04 1,824,600 -0.02(-0.02%)
Aug 16, 2023 94.74 95.49 93.52 94.06 2,666,451 -0.67(-0.71%)
Aug 15, 2023 98.00 98.01 94.37 94.74 3,247,579 -4.39(-4.42%)
Aug 14, 2023 99.22 99.73 98.47 99.12 1,986,150 -0.63(-0.64%)
Aug 11, 2023 103.17 103.17 98.82 99.76 3,173,441 -3.64(-3.52%)
Aug 10, 2023 102.26 105.82 101.94 103.40 4,203,914 +2.65(+2.63%)
Aug 09, 2023 104.09 104.09 100.40 100.75 3,421,416 -1.51(-1.47%)
Aug 08, 2023 102.36 103.09 101.67 102.26 1,629,627 -1.94(-1.87%)
Aug 07, 2023 104.53 104.82 103.40 104.20 1,663,485 +0.84(+0.82%)
Aug 04, 2023 105.74 105.97 103.23 103.36 1,954,928 -1.42(-1.35%)
Aug 03, 2023 103.43 106.01 101.33 104.78 1,627,111 +0.45(+0.43%)
Aug 02, 2023 106.97 106.97 103.63 104.33 1,921,335 -3.95(-3.65%)
Aug 01, 2023 107.94 109.32 107.29 108.28 2,720,767 +0.16(+0.15%)
Jul 31, 2023 108.14 108.68 107.52 108.12 1,370,916 +0.00(+0.00%)
Jul 28, 2023 108.48 108.75 107.23 108.12 1,674,745 +0.82(+0.77%)
Jul 27, 2023 109.15 110.21 106.87 107.30 2,013,215 -1.37(-1.26%)
Jul 26, 2023 108.35 109.32 107.27 108.67 1,011,484 +0.68(+0.63%)
Jul 25, 2023 107.64 108.39 106.36 107.98 1,280,013 +1.32(+1.24%)
Jul 24, 2023 106.16 108.01 105.22 106.66 1,608,298 +0.33(+0.31%)
Jul 21, 2023 106.91 108.44 105.28 106.33 1,611,708 +0.98(+0.93%)
Jul 20, 2023 105.50 107.73 105.02 105.35 1,792,324 -1.10(-1.03%)
Jul 19, 2023 107.94 108.17 105.82 106.45 1,267,883 -0.95(-0.89%)
Jul 18, 2023 106.55 107.62 106.10 107.41 1,367,739 +1.23(+1.16%)
Jul 17, 2023 107.69 107.81 105.59 106.18 1,678,761 -2.47(-2.27%)
Jul 14, 2023 108.98 109.21 107.73 108.65 1,467,252 -0.13(-0.12%)
Jul 13, 2023 108.89 111.36 108.63 108.78 2,289,229 +0.76(+0.71%)
Jul 12, 2023 107.94 109.02 107.61 108.01 1,786,737 +0.60(+0.56%)
Jul 11, 2023 107.25 108.21 106.27 107.41 1,774,684 +1.16(+1.09%)
Jul 10, 2023 100.53 106.28 100.53 106.25 2,597,843 +5.72(+5.69%)
Jul 07, 2023 98.99 101.01 98.86 100.52 1,877,249 +1.78(+1.80%)
Jul 06, 2023 99.24 99.72 96.59 98.75 2,748,437 -2.20(-2.18%)
Jul 05, 2023 104.57 105.02 100.61 100.95 3,328,324 -4.83(-4.57%)
Jul 03, 2023 105.00 107.52 105.00 105.78 1,129,164 +1.00(+0.96%)
Jun 30, 2023 104.29 105.52 103.28 104.78 1,365,698 +1.10(+1.06%)
Jun 29, 2023 103.87 104.87 102.90 103.68 1,365,457 +0.25(+0.24%)
Jun 28, 2023 104.78 104.78 103.19 103.43 1,482,155 -1.50(-1.43%)
Jun 27, 2023 104.70 105.66 103.95 104.93 1,119,874 +0.51(+0.48%)
Jun 26, 2023 102.44 105.64 102.40 104.42 1,491,315 +1.04(+1.01%)
Jun 23, 2023 103.18 104.57 101.09 103.38 1,801,460 -1.11(-1.06%)
Jun 22, 2023 104.77 106.13 103.98 104.49 1,250,994 -1.02(-0.97%)
Jun 21, 2023 104.25 106.04 103.97 105.51 1,730,585 +0.18(+0.17%)
Jun 20, 2023 104.13 106.30 103.80 105.33 2,788,296 +2.42(+2.35%)
Jun 16, 2023 104.47 104.47 102.59 102.91 2,286,265 -0.83(-0.80%)
Jun 15, 2023 102.61 104.78 101.53 103.75 2,278,981 -7.88(-7.06%)
May 08, 2023 110.85 112.02 109.66 111.62 1,854,598 +1.96(+1.79%)
May 05, 2023 109.63 110.72 108.29 109.66 1,576,987 +1.53(+1.42%)
May 04, 2023 107.52 109.27 107.39 108.13 1,660,737 -0.10(-0.09%)
May 03, 2023 110.69 110.95 107.38 108.23 2,514,982 -3.83(-3.42%)
May 02, 2023 113.66 114.08 111.47 112.06 1,884,502 -2.38(-2.08%)
May 01, 2023 114.83 116.67 113.63 114.43 2,926,536 +1.31(+1.16%)
Apr 28, 2023 108.88 113.85 108.69 113.13 2,680,720 +4.02(+3.68%)
Apr 27, 2023 110.28 110.35 106.45 109.11 2,265,134 +0.76(+0.70%)
Apr 26, 2023 110.73 111.41 107.97 108.35 1,404,636 -2.16(-1.95%)
Apr 25, 2023 112.33 112.48 110.07 110.50 1,882,129 -2.82(-2.49%)
Apr 24, 2023 112.69 114.02 111.87 113.33 1,686,740 +0.37(+0.32%)
Apr 21, 2023 111.72 113.44 111.44 112.96 1,953,211 +0.44(+0.39%)
Apr 20, 2023 113.84 115.81 111.67 112.52 5,061,395 +1.53(+1.37%)
Apr 19, 2023 110.10 112.78 109.84 111.00 2,118,295 -0.02(-0.02%)
Apr 18, 2023 111.42 113.10 110.96 111.02 2,448,381 +0.80(+0.73%)
Apr 17, 2023 110.75 112.10 110.10 110.22 1,226,305 +0.35(+0.31%)
Apr 14, 2023 108.78 110.49 108.34 109.87 1,159,658 +0.72(+0.66%)
Apr 13, 2023 106.53 109.86 106.23 109.15 2,204,318 +4.16(+3.96%)
Apr 12, 2023 106.96 107.44 104.45 104.99 1,855,631 -1.90(-1.78%)
Apr 11, 2023 109.34 109.64 106.71 106.89 1,645,323 -1.92(-1.76%)
Apr 10, 2023 107.42 109.77 107.38 108.81 1,900,023 +0.79(+0.73%)
Apr 06, 2023 107.50 108.05 105.98 108.02 1,404,945 +0.51(+0.48%)
Apr 05, 2023 110.29 110.82 107.04 107.50 2,380,073 -3.46(-3.12%)
Apr 04, 2023 111.66 111.77 109.39 110.97 2,278,714 -1.22(-1.09%)
Apr 03, 2023 114.17 115.99 111.57 112.19 3,779,695 +1.41(+1.27%)
Mar 31, 2023 108.36 110.91 108.36 110.78 3,787,181 +2.88(+2.67%)
Mar 30, 2023 109.16 109.56 107.01 107.90 1,935,284 -0.05(-0.05%)
Mar 29, 2023 107.29 110.18 107.29 107.95 3,042,490 +1.82(+1.72%)
Mar 28, 2023 105.60 106.78 104.66 106.13 1,699,861 +0.86(+0.82%)
Mar 27, 2023 105.64 106.30 103.92 105.27 1,502,386 -0.24(-0.23%)
Mar 24, 2023 103.79 105.62 101.98 105.50 2,319,895 +0.38(+0.36%)
Mar 23, 2023 105.63 107.83 103.82 105.13 2,207,742 +0.45(+0.43%)
Mar 22, 2023 107.80 107.80 104.66 104.68 2,169,967 -2.42(-2.26%)
Mar 21, 2023 108.37 109.61 106.96 107.10 1,657,593 +0.55(+0.51%)
Mar 20, 2023 105.88 108.23 105.43 106.55 1,479,152 +0.59(+0.56%)
Mar 17, 2023 106.11 106.54 103.63 105.96 2,197,403 -0.40(-0.37%)
Mar 16, 2023 102.22 107.34 102.04 106.36 2,641,395 +2.55(+2.46%)
Mar 15, 2023 104.68 105.35 100.33 103.80 3,167,681 -3.43(-3.20%)
Mar 14, 2023 106.68 108.10 106.26 107.24 2,234,092 +2.06(+1.96%)
Mar 13, 2023 105.91 106.42 104.58 105.18 2,680,720 -2.07(-1.93%)
Mar 10, 2023 107.41 110.33 105.07 107.25 3,460,230 -1.28(-1.18%)
Mar 09, 2023 111.67 112.33 108.42 108.52 2,879,504 -3.87(-3.44%)
Mar 08, 2023 112.32 112.51 110.91 112.39 996,016 +0.38(+0.34%)
Mar 07, 2023 114.03 114.07 111.42 112.02 2,125,672 -2.22(-1.94%)
Mar 06, 2023 115.19 115.19 113.18 114.24 2,365,534 -0.43(-0.37%)
Mar 03, 2023 112.85 115.33 112.31 114.66 2,603,905 +2.40(+2.13%)
Mar 02, 2023 110.63 113.19 110.04 112.27 4,072,843 +1.18(+1.06%)
Mar 01, 2023 108.86 111.60 108.64 111.09 3,401,678 +3.81(+3.55%)
Feb 28, 2023 104.06 107.89 103.88 107.28 3,274,571 +3.20(+3.07%)
Feb 27, 2023 105.36 105.43 103.12 104.08 2,282,011 -0.39(-0.37%)
Feb 24, 2023 103.26 105.17 102.72 104.47 1,964,037 -0.31(-0.29%)
Feb 23, 2023 107.53 108.77 104.31 104.77 1,839,231 -1.81(-1.70%)
Feb 22, 2023 105.92 107.78 105.12 106.58 3,409,339 +0.52(+0.49%)
Feb 21, 2023 106.15 107.87 105.25 106.07 1,909,075 -1.84(-1.71%)
Feb 17, 2023 106.56 108.04 105.44 107.91 2,736,551 +0.53(+0.50%)
Feb 16, 2023 106.47 108.09 105.94 107.38 2,044,924 +0.01(+0.01%)
Feb 15, 2023 106.94 107.98 106.36 107.37 1,782,928 -0.61(-0.57%)
Feb 14, 2023 107.63 109.09 107.04 107.98 2,011,589 -0.20(-0.18%)
Feb 13, 2023 107.26 109.22 107.22 108.18 2,493,451 +0.63(+0.59%)
Feb 10, 2023 106.73 109.44 106.42 107.54 2,806,540 +0.05(+0.05%)
Feb 09, 2023 108.11 110.64 106.65 107.50 7,185,058 +4.92(+4.80%)
Feb 08, 2023 102.39 103.33 101.68 102.58 2,756,071 +0.08(+0.08%)
Feb 07, 2023 101.96 102.99 99.99 102.50 2,045,795 +0.59(+0.58%)
Feb 06, 2023 100.59 103.07 100.00 101.90 2,202,886 -0.02(-0.02%)
Feb 03, 2023 100.68 103.56 100.58 101.92 2,188,173 +0.00(+0.00%)
Feb 02, 2023 103.12 104.41 100.15 101.92 2,831,735 -1.35(-1.30%)
Feb 01, 2023 103.50 104.24 100.77 103.27 2,450,580 +0.67(+0.66%)
Jan 31, 2023 98.36 103.43 98.10 102.59 3,163,363 +4.24(+4.31%)
Jan 30, 2023 100.17 100.81 98.29 98.36 2,218,238 -3.59(-3.52%)
Jan 27, 2023 101.19 103.29 101.03 101.95 1,919,475 +0.14(+0.14%)
Jan 26, 2023 101.32 102.25 98.42 101.81 5,100,457 +4.22(+4.32%)
Jan 25, 2023 97.01 98.43 96.19 97.60 2,488,908 -0.53(-0.54%)
Jan 24, 2023 98.51 98.89 97.52 98.13 1,541,536 -1.15(-1.16%)
Jan 23, 2023 98.27 99.91 98.01 99.28 1,696,423 +1.01(+1.03%)
Jan 20, 2023 98.13 99.25 97.79 98.27 1,987,576 +0.34(+0.34%)
Jan 19, 2023 97.17 98.88 96.63 97.93 2,384,217 +0.57(+0.58%)
Jan 18, 2023 98.00 98.30 96.62 97.36 1,897,484 +0.34(+0.35%)
Jan 17, 2023 98.20 98.71 96.53 97.02 2,251,757 -2.22(-2.23%)
Jan 13, 2023 97.73 99.38 96.89 99.24 1,850,277 +1.62(+1.66%)
Jan 12, 2023 95.27 98.77 94.72 97.62 2,686,771 +2.35(+2.46%)
Jan 11, 2023 95.81 96.66 94.57 95.27 3,720,386 -1.22(-1.26%)
Jan 10, 2023 93.15 96.62 93.15 96.49 2,621,037 +3.10(+3.32%)
Jan 09, 2023 93.65 94.92 93.25 93.39 2,777,675 +0.76(+0.82%)
Jan 06, 2023 91.05 93.76 90.72 92.63 2,931,589 +2.21(+2.44%)
Jan 05, 2023 88.65 91.47 88.27 90.42 3,011,014 +0.44(+0.48%)
Jan 04, 2023 85.83 91.42 85.83 89.98 5,801,624 +5.24(+6.18%)
Jan 03, 2023 85.25 85.63 83.08 84.75 3,346,844 +3.11(+3.81%)
Dec 30, 2022 79.36 81.83 79.29 81.64 1,631,179 +1.20(+1.49%)
Dec 29, 2022 79.64 81.30 78.53 80.44 1,445,652 +1.16(+1.46%)
Dec 28, 2022 82.68 83.00 79.26 79.28 2,153,224 -4.20(-5.03%)
Dec 27, 2022 80.63 85.13 80.62 83.48 4,065,649 +3.57(+4.47%)
Dec 23, 2022 79.90 80.53 78.83 79.91 1,146,315 -0.51(-0.64%)
Dec 22, 2022 81.22 81.99 79.30 80.42 4,715,656 -1.35(-1.65%)
Dec 21, 2022 82.41 83.95 81.57 81.77 1,685,120 +0.03(+0.04%)
Dec 20, 2022 80.52 81.92 79.94 81.74 1,587,005 +1.00(+1.24%)
Dec 19, 2022 83.97 84.10 79.93 80.74 3,374,956 -4.41(-5.17%)
Dec 16, 2022 83.70 85.39 83.10 85.14 2,939,319 +1.05(+1.25%)
Dec 15, 2022 84.73 85.89 83.17 84.09 2,539,056 -1.36(-1.59%)
Dec 14, 2022 85.67 86.77 84.72 85.45 1,703,305 -0.35(-0.40%)
Dec 13, 2022 86.85 87.72 85.00 85.80 2,211,680 +0.26(+0.30%)
Dec 12, 2022 83.31 85.70 82.41 85.54 1,941,577 +1.41(+1.67%)
Dec 09, 2022 85.60 86.13 83.77 84.13 2,077,718 -1.43(-1.67%)
Dec 08, 2022 86.84 88.75 84.92 85.56 2,824,276 +1.46(+1.73%)
Dec 07, 2022 83.11 84.58 81.99 84.10 1,801,464 -0.45(-0.53%)
Dec 06, 2022 85.10 85.63 84.04 84.55 2,044,250 -0.36(-0.42%)
Dec 05, 2022 85.67 86.46 83.73 84.90 2,452,580 +0.61(+0.73%)
Dec 02, 2022 81.72 84.92 81.70 84.29 2,563,111 +1.10(+1.32%)
Dec 01, 2022 82.81 84.28 82.19 83.19 2,509,792 +0.38(+0.45%)
Nov 30, 2022 80.15 83.08 79.95 82.82 4,166,841 +3.34(+4.20%)
Nov 29, 2022 79.80 81.58 78.93 79.48 4,576,726 +2.07(+2.67%)
Nov 28, 2022 77.94 78.70 74.86 77.41 7,559,883 +3.24(+4.36%)
Nov 25, 2022 75.07 75.10 73.56 74.17 1,324,918 -0.43(-0.57%)
Nov 23, 2022 74.27 74.99 73.69 74.60 1,098,792 -0.21(-0.28%)
Nov 22, 2022 73.62 74.92 72.65 74.81 1,388,833 +1.22(+1.65%)
Nov 21, 2022 73.37 73.86 72.00 73.59 2,116,154 -1.64(-2.18%)
Nov 18, 2022 77.94 78.18 74.82 75.23 1,950,674 -2.01(-2.60%)
Nov 17, 2022 74.48 78.21 74.05 77.24 2,568,894 +0.94(+1.23%)
Nov 16, 2022 77.16 77.63 75.70 76.30 2,509,281 -1.31(-1.68%)
Nov 15, 2022 79.19 79.69 76.76 77.61 2,719,293 +0.33(+0.42%)
Nov 14, 2022 77.58 79.07 76.54 77.28 3,330,351 +0.09(+0.12%)
Nov 11, 2022 74.24 78.04 74.01 77.19 6,459,567 +5.92(+8.31%)
Nov 10, 2022 71.23 73.38 70.70 71.27 4,943,633 +3.68(+5.45%)
Nov 09, 2022 68.79 69.56 67.28 67.59 4,229,959 -2.12(-3.04%)
Nov 08, 2022 71.76 71.99 68.28 69.71 3,636,315 -1.84(-2.57%)
Nov 07, 2022 69.66 72.06 69.17 71.55 3,587,713 +1.47(+2.09%)
Nov 04, 2022 68.65 70.54 67.65 70.09 4,174,498 +4.28(+6.50%)
Nov 03, 2022 65.58 67.27 64.47 65.81 2,902,851 -0.64(-0.97%)
Nov 02, 2022 65.93 66.45 5,495,101 -0.72(-1.08%)
Nov 01, 2022 66.42 67.63 65.04 67.18 7,661,585 +3.92(+6.20%)
Oct 31, 2022 61.07 64.68 60.60 63.26 14,133,743 +5.54(+9.61%)
Oct 28, 2022 54.84 57.86 54.68 57.71 3,586,910 +2.48(+4.50%)
Oct 27, 2022 56.70 57.51 55.00 55.23 4,323,216 -1.33(-2.35%)
Oct 26, 2022 56.78 58.37 56.44 56.55 4,719,856 -0.31(-0.54%)
Oct 25, 2022 56.42 57.55 56.08 56.86 3,725,961 +0.90(+1.61%)
Oct 24, 2022 55.99 56.91 53.27 55.96 5,659,620 -2.25(-3.86%)
Oct 21, 2022 55.26 58.34 54.83 58.21 4,267,726 +2.64(+4.76%)
Oct 20, 2022 54.14 57.49 54.14 55.56 5,038,094 +1.63(+3.03%)
Oct 19, 2022 53.95 55.95 53.63 53.93 5,156,599 -2.09(-3.73%)
Oct 18, 2022 58.01 59.86 55.85 56.02 5,009,063 -0.70(-1.24%)
Oct 17, 2022 56.86 57.66 55.72 56.72 3,072,704 +0.94(+1.69%)
Oct 14, 2022 57.20 57.76 54.52 55.78 4,837,282 -0.74(-1.31%)
Oct 13, 2022 55.90 58.97 54.78 56.52 5,334,947 -1.59(-2.74%)
Oct 12, 2022 59.22 59.23 56.28 58.12 5,500,109 -0.92(-1.56%)
Oct 11, 2022 62.83 63.33 56.84 59.04 9,070,882 -4.45(-7.02%)
Oct 10, 2022 71.27 71.67 62.99 63.49 5,873,898 -8.86(-12.25%)
Oct 07, 2022 72.16 73.05 70.75 72.35 3,092,897 -1.07(-1.46%)
Oct 06, 2022 71.50 73.62 71.40 73.42 3,456,526 +1.97(+2.76%)
Oct 05, 2022 68.93 71.95 68.15 71.45 3,261,810 +1.43(+2.04%)
Oct 04, 2022 65.33 70.08 65.33 70.03 3,902,529 +6.07(+9.49%)
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.