Wynn Resorts (NQ: WYNN )

133.74 USD +0.42 (+0.32%)
Official Closing Price Updated: 7:57 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 129.26 132.94 128.17 131.73 2,251,400 +3.07(+2.39%)
Feb 25, 2021 134.00 135.74 127.20 128.66 2,748,128 -5.55(-4.14%)
Feb 24, 2021 136.58 137.39 132.08 134.21 3,283,337 -2.27(-1.66%)
Feb 23, 2021 130.05 138.26 125.68 136.48 7,011,809 +9.73(+7.68%)
Feb 22, 2021 124.77 131.97 124.54 126.75 4,347,558 +3.09(+2.50%)
Feb 19, 2021 120.55 124.37 120.50 123.66 2,371,600 +3.79(+3.16%)
Feb 18, 2021 120.49 122.01 117.51 119.87 2,042,180 -2.30(-1.88%)
Feb 17, 2021 121.28 124.00 119.35 122.17 2,296,123 +0.75(+0.62%)
Feb 16, 2021 119.79 123.51 118.80 121.42 3,781,139 +3.57(+3.03%)
Feb 12, 2021 114.68 118.20 113.50 117.85 2,124,600 +3.27(+2.85%)
Feb 11, 2021 116.44 116.89 113.00 114.58 2,805,273 -1.86(-1.60%)
Feb 10, 2021 114.50 119.81 114.07 116.44 6,094,382 +3.06(+2.70%)
Feb 09, 2021 115.80 117.02 113.06 113.38 5,638,083 -4.03(-3.43%)
Feb 08, 2021 114.85 117.95 113.55 117.41 2,791,594 +0.42(+0.36%)
Feb 05, 2021 112.08 119.50 111.91 116.99 5,400,800 +8.30(+7.64%)
Feb 04, 2021 109.28 110.19 106.53 108.69 2,373,466 +0.27(+0.25%)
Feb 03, 2021 106.70 109.48 106.02 108.42 2,157,728 +2.32(+2.19%)
Feb 02, 2021 103.75 107.05 103.13 106.10 2,438,003 +4.34(+4.26%)
Feb 01, 2021 100.92 102.58 100.14 101.76 1,769,360 +2.23(+2.24%)
Jan 29, 2021 102.01 102.78 99.36 99.53 2,251,800 -2.52(-2.47%)
Jan 28, 2021 102.10 104.80 99.00 102.05 2,976,344 +1.25(+1.24%)
Jan 27, 2021 104.00 105.77 100.19 100.80 3,430,795 -5.11(-4.82%)
Jan 26, 2021 109.25 109.95 105.58 105.91 2,055,886 -2.15(-1.99%)
Jan 25, 2021 106.59 109.50 104.65 108.06 3,289,081 +0.61(+0.57%)
Jan 22, 2021 106.73 108.08 104.50 107.45 5,038,400 -1.71(-1.57%)
Jan 21, 2021 110.34 111.95 108.70 109.16 2,101,900 -0.91(-0.83%)
Jan 20, 2021 108.27 112.86 107.27 110.07 4,018,139 +2.90(+2.71%)
Jan 19, 2021 107.54 108.28 105.75 107.17 3,575,452 +0.94(+0.88%)
Jan 15, 2021 108.43 108.43 105.77 106.23 2,836,200 -2.77(-2.54%)
Jan 14, 2021 108.60 111.35 108.20 109.00 2,642,295 +1.10(+1.02%)
Jan 13, 2021 109.55 109.68 106.80 107.90 2,773,623 -2.10(-1.91%)
Jan 12, 2021 108.49 110.87 106.80 110.00 2,104,217 +1.97(+1.82%)
Jan 11, 2021 106.62 108.42 104.07 108.03 2,525,179 -1.00(-0.92%)
Jan 08, 2021 109.90 110.70 108.08 109.03 2,812,300 -0.72(-0.66%)
Jan 07, 2021 112.42 112.71 108.51 109.75 3,844,547 -1.10(-0.99%)
Jan 06, 2021 110.65 113.38 109.05 110.85 2,431,493 +0.66(+0.60%)
Jan 05, 2021 106.28 111.52 106.01 110.19 1,813,921 +3.29(+3.08%)
Jan 04, 2021 113.15 113.51 106.18 106.90 3,594,381 -5.93(-5.26%)
Dec 31, 2020 112.83 112.83 112.83 2,087,143 -0.57(-0.50%)
Dec 30, 2020 114.18 115.95 112.54 113.40 2,087,143 -0.91(-0.80%)
Dec 29, 2020 116.28 116.58 113.84 114.31 1,261,902 -1.16(-1.00%)
Dec 28, 2020 114.96 117.40 114.12 115.47 1,911,035 +1.08(+0.94%)
Dec 24, 2020 114.41 115.45 113.61 114.39 850,900 -0.91(-0.79%)
Dec 23, 2020 113.93 116.93 113.61 115.30 1,997,037 +2.69(+2.39%)
Dec 22, 2020 112.27 113.28 110.71 112.61 1,637,032 +0.07(+0.06%)
Dec 21, 2020 110.71 113.78 108.73 112.54 3,807,733 -3.39(-2.92%)
Dec 18, 2020 114.55 116.53 113.01 115.93 3,196,200 +1.12(+0.98%)
Dec 17, 2020 116.80 117.19 114.14 114.81 2,045,068 -0.42(-0.36%)
Dec 16, 2020 113.50 116.29 112.55 115.23 2,316,848 +1.13(+0.99%)
Dec 15, 2020 109.22 114.75 108.52 114.10 3,196,304 +6.56(+6.10%)
Dec 14, 2020 112.41 112.74 107.20 107.54 2,797,352 -3.44(-3.10%)
Dec 11, 2020 112.67 113.38 109.60 110.98 2,162,900 -1.90(-1.68%)
Dec 10, 2020 109.09 113.09 109.09 112.88 1,831,197 +1.72(+1.55%)
Dec 09, 2020 112.88 113.54 109.34 111.16 2,158,412 -0.15(-0.13%)
Dec 08, 2020 110.63 113.17 110.33 111.31 2,844,519 -0.01(-0.01%)
Dec 07, 2020 112.76 112.94 109.52 111.32 3,730,255 -2.18(-1.92%)
Dec 04, 2020 109.50 113.52 108.20 113.50 2,997,600 +5.01(+4.62%)
Dec 03, 2020 107.11 110.39 105.90 108.49 3,162,672 +3.36(+3.20%)
Dec 02, 2020 101.75 106.46 100.74 105.13 2,950,025 +2.77(+2.71%)
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.