Skip to main content

Wynn Resorts (NQ: WYNN )

102.23 +0.44 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 100.98 101.74 98.36 98.53 2,274,742 -2.49(-2.47%)
Jan 28, 2021 101.07 103.74 98.00 101.02 3,006,668 +1.24(+1.24%)
Jan 27, 2021 102.95 104.70 99.18 99.78 3,465,749 -5.06(-4.82%)
Jan 26, 2021 108.15 108.84 104.52 104.84 2,076,832 -2.13(-1.99%)
Jan 25, 2021 105.52 108.40 103.59 106.97 3,322,591 +0.60(+0.57%)
Jan 22, 2021 105.65 106.99 103.45 106.37 5,089,734 -1.69(-1.57%)
Jan 21, 2021 109.23 110.82 107.60 108.06 2,123,315 -0.90(-0.83%)
Jan 20, 2021 107.18 111.72 106.19 108.96 4,059,078 +2.87(+2.71%)
Jan 19, 2021 106.45 107.19 104.68 106.09 3,611,931 +0.93(+0.88%)
Jan 15, 2021 107.34 107.34 104.70 105.16 2,865,096 -2.74(-2.54%)
Jan 14, 2021 107.50 110.23 107.11 107.90 2,669,216 +1.09(+1.02%)
Jan 13, 2021 108.44 108.57 105.72 106.81 2,801,882 -2.08(-1.91%)
Jan 12, 2021 107.40 109.75 105.72 108.89 2,125,655 +1.95(+1.82%)
Jan 11, 2021 105.55 107.33 103.02 106.94 2,550,906 -0.99(-0.92%)
Jan 08, 2021 108.79 109.58 106.99 107.93 2,840,953 -0.71(-0.66%)
Jan 07, 2021 111.29 111.57 107.42 108.64 3,883,717 -1.09(-0.99%)
Jan 06, 2021 109.53 112.24 107.95 109.73 2,456,266 +0.65(+0.60%)
Jan 05, 2021 105.21 110.39 104.94 109.08 1,832,301 +3.26(+3.08%)
Jan 04, 2021 112.01 112.36 105.11 105.82 3,631,002 -5.87(-5.26%)
Dec 31, 2020 111.69 111.69 111.69 2,108,408 -0.56(-0.50%)
Dec 30, 2020 113.03 114.78 111.41 112.26 2,108,408 -0.90(-0.80%)
Dec 29, 2020 115.11 115.40 112.69 113.16 1,274,758 -1.15(-1.00%)
Dec 28, 2020 113.80 116.22 112.97 114.31 1,930,505 +1.07(+0.94%)
Dec 24, 2020 113.26 114.29 112.46 113.24 859,569 -0.90(-0.79%)
Dec 23, 2020 112.78 115.75 112.46 114.14 2,017,383 +2.66(+2.39%)
Dec 22, 2020 111.14 112.14 109.59 111.47 1,653,710 +0.07(+0.06%)
Dec 21, 2020 109.59 112.63 107.63 111.41 3,846,528 -3.36(-2.92%)
Dec 18, 2020 113.39 115.36 111.87 114.76 3,228,764 +1.11(+0.98%)
Dec 17, 2020 115.62 116.01 112.99 113.65 2,065,904 -0.42(-0.36%)
Dec 16, 2020 112.36 115.12 111.42 114.07 2,340,453 +1.12(+0.99%)
Dec 15, 2020 108.12 113.59 107.42 112.95 3,228,869 +6.49(+6.10%)
Dec 14, 2020 111.28 111.60 106.12 106.45 2,825,853 -3.41(-3.10%)
Dec 11, 2020 111.53 112.24 108.50 109.86 2,184,936 -1.88(-1.68%)
Dec 10, 2020 107.99 111.95 107.99 111.74 1,849,854 +1.70(+1.55%)
Dec 09, 2020 111.74 112.39 108.24 110.04 2,180,403 -0.15(-0.13%)
Dec 08, 2020 109.51 112.03 109.22 110.19 2,873,500 -0.01(-0.01%)
Dec 07, 2020 111.62 111.80 108.42 110.20 3,768,260 -2.16(-1.92%)
Dec 04, 2020 108.40 112.38 107.11 112.36 3,028,141 +4.96(+4.62%)
Dec 03, 2020 106.03 109.28 104.83 107.40 3,194,895 +3.33(+3.20%)
Dec 02, 2020 100.72 105.39 99.72 104.07 2,980,081 +2.74(+2.71%)
Dec 01, 2020 100.99 103.63 99.87 101.33 2,844,661 +1.84(+1.85%)
Nov 30, 2020 99.97 100.64 96.25 99.49 3,100,433 -0.71(-0.71%)
Nov 27, 2020 100.31 102.35 99.65 100.20 1,434,063 +0.81(+0.82%)
Nov 25, 2020 100.62 100.69 98.06 99.39 2,248,275 -2.34(-2.30%)
Nov 24, 2020 96.60 101.87 96.43 101.72 4,261,418 +7.21(+7.63%)
Nov 23, 2020 94.54 95.81 93.17 94.52 3,366,494 +0.19(+0.20%)
Nov 20, 2020 96.83 97.80 94.33 94.33 3,628,496 -3.43(-3.50%)
Nov 19, 2020 95.95 98.47 95.30 97.75 2,783,146 +3.08(+3.25%)
Nov 18, 2020 93.60 97.86 92.75 94.68 3,363,974 +1.40(+1.50%)
Nov 17, 2020 92.37 95.35 90.48 93.28 2,524,503 -0.50(-0.54%)
Nov 16, 2020 96.68 97.37 92.50 93.78 4,533,089 +2.52(+2.77%)
Nov 13, 2020 86.82 91.73 85.59 91.26 4,224,406 +5.46(+6.37%)
Nov 12, 2020 88.79 88.98 85.09 85.80 7,233,530 -4.99(-5.50%)
Nov 11, 2020 96.22 96.22 90.08 90.78 5,093,486 -4.90(-5.12%)
Nov 10, 2020 98.99 101.16 94.43 95.69 5,355,506 -5.52(-5.46%)
Nov 09, 2020 94.21 104.86 94.04 101.21 19,096,500 +21.95(+27.69%)
Nov 06, 2020 77.10 80.08 76.73 79.26 3,497,171 -0.06(-0.07%)
Nov 05, 2020 76.60 79.68 76.07 79.32 5,338,183 +3.97(+5.27%)
Nov 04, 2020 74.32 77.00 72.96 75.35 4,453,314 +1.53(+2.08%)
Nov 03, 2020 75.86 76.38 73.36 73.82 3,109,721 -1.27(-1.69%)
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.