Skip to main content

Wynn Resorts (NQ: WYNN )

79.04 -0.96 (-1.20%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 135.32 136.70 134.92 135.53 1,170,767 -0.50(-0.37%)
Dec 30, 2019 136.88 137.48 134.70 136.03 3,138,484 -0.42(-0.31%)
Dec 27, 2019 137.77 138.43 135.39 136.45 1,436,460 -1.10(-0.80%)
Dec 26, 2019 136.82 137.61 136.21 137.55 1,002,623 +1.46(+1.08%)
Dec 24, 2019 136.54 136.75 135.89 136.09 483,738 -0.77(-0.56%)
Dec 23, 2019 135.80 137.25 135.19 136.86 1,643,802 +2.13(+1.58%)
Dec 20, 2019 137.12 137.12 133.89 134.73 5,927,716 -1.75(-1.28%)
Dec 19, 2019 135.28 136.97 134.58 136.48 2,537,663 +1.10(+0.81%)
Dec 18, 2019 134.68 136.61 131.94 135.37 5,005,641 +5.08(+3.90%)
Dec 17, 2019 128.77 130.54 127.61 130.29 2,037,091 +2.50(+1.95%)
Dec 16, 2019 127.19 129.27 127.03 127.79 2,365,668 +1.13(+0.89%)
Dec 13, 2019 128.08 130.96 125.72 126.66 2,890,339 -2.43(-1.88%)
Dec 12, 2019 119.45 129.38 119.36 129.09 4,857,760 +11.16(+9.47%)
Dec 11, 2019 116.67 118.23 116.61 117.92 2,063,872 +1.39(+1.19%)
Dec 10, 2019 117.91 118.25 116.36 116.54 928,314 -0.96(-0.81%)
Dec 09, 2019 118.44 120.05 117.48 117.49 1,875,801 -1.26(-1.06%)
Dec 06, 2019 116.67 118.97 116.25 118.75 1,201,199 +3.33(+2.88%)
Dec 05, 2019 116.42 116.92 114.69 115.42 839,267 -0.46(-0.40%)
Dec 04, 2019 114.85 116.20 114.72 115.88 1,323,687 +2.09(+1.83%)
Dec 03, 2019 113.89 114.06 111.28 113.80 1,923,781 -2.72(-2.34%)
Dec 02, 2019 117.87 119.11 116.32 116.52 1,713,428 -1.42(-1.21%)
Nov 29, 2019 117.97 118.59 117.29 117.94 791,748 -1.09(-0.92%)
Nov 27, 2019 118.93 120.45 118.43 119.04 772,382 +0.41(+0.35%)
Nov 26, 2019 120.92 121.21 118.37 118.63 1,355,292 -2.36(-1.95%)
Nov 25, 2019 116.89 121.02 116.65 120.99 1,795,559 +4.69(+4.04%)
Nov 22, 2019 117.05 117.05 115.71 116.29 1,333,687 +0.79(+0.68%)
Nov 21, 2019 114.82 116.43 114.35 115.50 1,492,838 +0.78(+0.68%)
Nov 20, 2019 116.72 118.03 113.38 114.72 1,863,227 -2.64(-2.25%)
Nov 19, 2019 118.15 118.19 115.90 117.36 1,352,296 +0.10(+0.08%)
Nov 18, 2019 113.74 117.34 112.35 117.26 1,632,250 +2.39(+2.08%)
Nov 15, 2019 116.19 116.33 113.83 114.87 1,786,788 -0.96(-0.83%)
Nov 14, 2019 115.98 116.86 115.45 115.83 1,147,646 -0.16(-0.13%)
Nov 13, 2019 116.14 116.73 114.96 115.98 1,420,815 -0.88(-0.75%)
Nov 12, 2019 118.25 118.81 116.79 116.86 1,194,109 -0.85(-0.72%)
Nov 11, 2019 119.94 120.48 116.71 117.71 1,915,390 -4.69(-3.83%)
Nov 08, 2019 120.73 123.12 119.63 122.41 1,443,393 +0.95(+0.78%)
Nov 07, 2019 121.42 124.42 120.65 121.46 3,210,701 +2.84(+2.39%)
Nov 06, 2019 123.02 123.02 117.82 118.62 2,129,349 -3.91(-3.19%)
Nov 05, 2019 122.64 124.10 121.87 122.53 1,206,695 -0.12(-0.09%)
Nov 04, 2019 120.98 122.96 120.80 122.65 2,302,200 +3.42(+2.87%)
Nov 01, 2019 118.98 119.42 117.06 119.23 1,429,652 +1.79(+1.52%)
Oct 31, 2019 118.92 119.22 115.51 117.44 1,594,677 -2.30(-1.92%)
Oct 30, 2019 116.40 120.40 114.93 119.74 2,845,371 +3.39(+2.91%)
Oct 29, 2019 116.28 117.88 115.65 116.36 1,276,894 -2.69(-2.26%)
Oct 28, 2019 117.79 119.46 117.51 119.05 1,481,314 +2.08(+1.78%)
Oct 25, 2019 112.80 117.15 112.80 116.97 1,682,065 +3.62(+3.19%)
Oct 24, 2019 113.13 115.33 112.03 113.35 1,114,048 +1.21(+1.08%)
Oct 23, 2019 111.47 113.19 110.34 112.14 912,424 +0.16(+0.14%)
Oct 22, 2019 113.78 114.09 111.38 111.98 1,024,198 -1.13(-1.00%)
Oct 21, 2019 110.58 113.27 110.52 113.11 1,401,339 +3.24(+2.95%)
Oct 18, 2019 110.15 111.36 109.45 109.87 1,227,453 -0.51(-0.46%)
Oct 17, 2019 111.05 111.14 109.75 110.38 1,920,269 +0.21(+0.19%)
Oct 16, 2019 109.82 112.03 109.78 110.17 1,527,604 -1.02(-0.91%)
Oct 15, 2019 108.93 112.48 108.07 111.19 1,757,048 +2.48(+2.28%)
Oct 14, 2019 108.94 109.25 107.33 108.71 1,114,878 -0.45(-0.41%)
Oct 11, 2019 104.51 110.48 104.30 109.16 3,312,676 +6.50(+6.34%)
Oct 10, 2019 101.06 104.82 100.27 102.65 1,778,217 +1.59(+1.57%)
Oct 09, 2019 100.73 101.62 99.72 101.06 1,617,242 +1.79(+1.80%)
Oct 08, 2019 102.24 102.66 99.15 99.27 2,585,761 -4.31(-4.16%)
Oct 07, 2019 104.23 104.38 101.02 103.58 2,529,508 -1.83(-1.74%)
Oct 04, 2019 106.49 106.49 103.75 105.41 1,731,039 -0.92(-0.87%)
Oct 03, 2019 107.25 107.43 103.91 106.33 1,566,311 -1.29(-1.20%)
Oct 02, 2019 105.83 108.17 104.68 107.62 2,022,075 +1.23(+1.16%)
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.