Skip to main content

Wynn Resorts (NQ: WYNN )

78.78 -1.22 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 121.24 121.80 119.54 120.29 2,044,949 -1.11(-0.92%)
Feb 27, 2019 123.70 124.23 121.18 121.40 1,788,304 -2.60(-2.10%)
Feb 26, 2019 122.36 124.21 122.05 124.01 1,727,950 +1.19(+0.97%)
Feb 25, 2019 126.75 127.12 122.70 122.82 2,044,895 -2.42(-1.94%)
Feb 22, 2019 123.68 125.36 123.08 125.24 3,055,531 +2.02(+1.64%)
Feb 21, 2019 122.95 123.68 120.29 123.23 2,177,969 +0.43(+0.35%)
Feb 20, 2019 122.01 123.04 121.74 122.80 2,141,151 +0.78(+0.64%)
Feb 19, 2019 119.08 122.56 118.71 122.02 1,822,525 +3.66(+3.09%)
Feb 15, 2019 116.76 118.83 115.57 118.36 2,606,868 +1.03(+0.88%)
Feb 14, 2019 118.25 118.49 113.37 117.33 2,984,059 -3.20(-2.66%)
Feb 13, 2019 119.61 121.08 119.55 120.54 1,163,120 +1.34(+1.13%)
Feb 12, 2019 118.50 120.75 118.31 119.19 2,036,145 +1.07(+0.90%)
Feb 11, 2019 118.72 119.24 116.26 118.13 1,390,460 -0.20(-0.17%)
Feb 08, 2019 118.44 119.39 117.08 118.33 2,308,324 -1.58(-1.32%)
Feb 07, 2019 122.99 123.32 118.23 119.90 2,481,711 -4.32(-3.48%)
Feb 06, 2019 120.02 124.27 119.60 124.22 2,558,836 +3.99(+3.32%)
Feb 05, 2019 117.96 121.40 117.76 120.23 2,059,918 +2.68(+2.28%)
Feb 04, 2019 119.01 119.76 116.96 117.55 1,279,460 -1.59(-1.33%)
Feb 01, 2019 116.16 120.50 116.10 119.14 3,164,924 +2.89(+2.49%)
Jan 31, 2019 117.22 120.19 114.36 116.25 3,935,218 +2.39(+2.10%)
Jan 30, 2019 111.53 114.79 110.90 113.86 3,784,658 +3.59(+3.26%)
Jan 29, 2019 111.04 111.72 109.70 110.26 1,786,558 -1.41(-1.26%)
Jan 28, 2019 110.53 112.44 108.68 111.67 2,400,584 -0.34(-0.30%)
Jan 25, 2019 109.38 112.45 108.95 112.01 2,163,247 +3.89(+3.60%)
Jan 24, 2019 106.45 109.75 105.91 108.12 1,896,317 +1.28(+1.20%)
Jan 23, 2019 106.27 107.55 104.98 106.83 1,911,116 +1.03(+0.97%)
Jan 22, 2019 107.30 108.20 103.05 105.80 2,131,546 -3.04(-2.80%)
Jan 18, 2019 109.30 110.30 107.47 108.85 2,872,442 +0.86(+0.80%)
Jan 17, 2019 104.71 108.84 104.44 107.99 2,693,972 +2.62(+2.48%)
Jan 16, 2019 102.37 107.87 102.30 105.37 2,451,439 +3.53(+3.46%)
Jan 15, 2019 102.86 104.19 101.03 101.84 2,663,316 -0.31(-0.31%)
Jan 14, 2019 104.22 104.32 101.43 102.16 3,902,766 -5.15(-4.80%)
Jan 11, 2019 104.56 107.53 103.56 107.31 1,910,975 +2.03(+1.93%)
Jan 10, 2019 107.18 108.19 104.59 105.28 2,605,399 -2.81(-2.60%)
Jan 09, 2019 107.68 109.61 107.18 108.08 2,320,649 +1.39(+1.30%)
Jan 08, 2019 105.14 107.11 102.57 106.69 2,352,988 +3.24(+3.13%)
Jan 07, 2019 101.21 104.46 99.98 103.45 3,326,680 +1.80(+1.78%)
Jan 04, 2019 100.00 102.53 98.74 101.65 3,182,067 +3.94(+4.03%)
Jan 03, 2019 97.15 99.64 96.52 97.71 3,052,924 -0.95(-0.97%)
Jan 02, 2019 90.91 100.46 90.35 98.66 4,411,608 +5.19(+5.55%)
Dec 31, 2018 92.60 94.97 91.27 93.47 2,761,544 +1.58(+1.72%)
Dec 28, 2018 93.14 94.87 90.99 91.89 2,451,073 -0.83(-0.90%)
Dec 27, 2018 91.23 92.76 87.24 92.72 4,476,059 -1.05(-1.12%)
Dec 26, 2018 87.57 93.92 86.22 93.77 3,710,186 +6.82(+7.85%)
Dec 24, 2018 87.32 88.87 85.11 86.95 2,354,461 -1.32(-1.50%)
Dec 21, 2018 92.19 94.53 87.75 88.27 4,602,998 -4.15(-4.49%)
Dec 20, 2018 92.51 95.21 90.85 92.42 3,037,275 -0.56(-0.60%)
Dec 19, 2018 97.39 99.60 91.67 92.98 3,527,033 -4.44(-4.56%)
Dec 18, 2018 99.34 101.14 95.72 97.42 3,418,077 -1.31(-1.33%)
Dec 17, 2018 100.84 103.46 97.62 98.74 3,136,548 -2.10(-2.08%)
Dec 14, 2018 99.99 103.17 99.89 100.83 2,151,501 -1.33(-1.30%)
Dec 13, 2018 104.23 105.16 101.05 102.17 2,910,913 -1.22(-1.18%)
Dec 12, 2018 101.59 105.04 101.59 103.39 2,636,507 +3.65(+3.66%)
Dec 11, 2018 103.83 104.50 98.91 99.74 2,478,039 -0.66(-0.66%)
Dec 10, 2018 100.13 103.84 98.51 100.40 3,096,594 +1.18(+1.19%)
Dec 07, 2018 104.81 107.65 98.34 99.22 3,552,326 -7.01(-6.60%)
Dec 06, 2018 101.62 106.40 98.45 106.23 3,841,955 +1.94(+1.86%)
Dec 04, 2018 111.95 112.22 104.09 104.29 4,817,492 -8.91(-7.87%)
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.