Skip to main content

Wynn Resorts (NQ: WYNN )

80.84 +2.06 (+2.61%)
Streaming Delayed Price Updated: 9:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 111.48 115.29 111.15 113.20 6,307,354 +9.82(+9.50%)
Nov 30, 2018 101.59 103.66 100.76 103.39 3,201,749 +1.21(+1.18%)
Nov 29, 2018 105.13 105.21 100.61 102.17 3,670,257 -4.42(-4.15%)
Nov 28, 2018 107.99 108.52 103.39 106.60 3,678,266 -0.03(-0.03%)
Nov 27, 2018 104.12 106.83 102.21 106.63 3,156,864 +1.24(+1.17%)
Nov 26, 2018 102.26 106.03 102.00 105.39 2,899,411 +6.79(+6.89%)
Nov 23, 2018 98.97 100.17 97.48 98.59 755,543 -1.32(-1.32%)
Nov 21, 2018 99.92 99.92 99.92 0 +4.52(+4.74%)
Nov 20, 2018 94.87 96.24 93.94 95.40 4,188,437 -2.38(-2.44%)
Nov 19, 2018 101.37 102.50 96.84 97.78 2,355,388 -3.32(-3.29%)
Nov 16, 2018 99.42 101.40 98.53 101.10 2,790,088 +1.28(+1.28%)
Nov 15, 2018 98.34 100.87 96.13 99.83 3,165,096 +2.96(+3.06%)
Nov 14, 2018 96.72 99.21 95.77 96.86 2,625,849 +1.17(+1.23%)
Nov 13, 2018 94.02 97.67 93.95 95.69 3,293,429 +2.34(+2.50%)
Nov 12, 2018 91.75 95.44 91.66 93.35 3,203,199 +1.11(+1.20%)
Nov 09, 2018 92.42 95.11 90.07 92.25 5,572,610 -0.66(-0.71%)
Nov 08, 2018 92.18 96.20 91.24 92.90 14,361,937 -14.05(-13.13%)
Nov 07, 2018 104.84 107.26 103.17 106.95 5,523,552 +4.03(+3.92%)
Nov 06, 2018 102.67 104.41 101.02 102.91 1,622,132 +0.37(+0.36%)
Nov 05, 2018 104.38 105.38 100.85 102.55 2,359,057 -2.24(-2.14%)
Nov 02, 2018 105.95 107.14 102.11 104.79 4,139,035 -0.88(-0.83%)
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.