Skip to main content

Wynn Resorts (NQ: WYNN )

102.45 +0.66 (+0.65%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 140.21 140.88 136.97 138.12 2,645,247 -4.13(-2.90%)
Apr 29, 2019 144.73 144.86 141.75 142.25 1,393,165 -0.51(-0.35%)
Apr 26, 2019 141.52 144.07 141.05 142.76 1,709,700 +2.20(+1.56%)
Apr 25, 2019 140.16 141.42 138.03 140.56 2,038,323 +2.49(+1.80%)
Apr 24, 2019 136.62 138.50 135.72 138.07 1,423,877 +1.43(+1.05%)
Apr 23, 2019 134.09 136.79 132.96 136.64 1,930,945 +2.77(+2.07%)
Apr 22, 2019 135.65 135.82 132.21 133.87 1,652,218 -2.33(-1.71%)
Apr 18, 2019 137.64 138.34 135.20 136.20 1,916,458 -0.88(-0.64%)
Apr 17, 2019 138.65 139.49 136.89 137.08 1,768,343 -1.30(-0.94%)
Apr 16, 2019 135.97 138.63 135.60 138.38 1,652,637 +2.77(+2.04%)
Apr 15, 2019 137.06 137.64 133.43 135.61 2,098,340 -1.87(-1.36%)
Apr 12, 2019 135.78 137.60 134.92 137.48 2,277,369 +2.64(+1.96%)
Apr 11, 2019 134.78 135.27 133.18 134.84 1,849,066 +0.02(+0.01%)
Apr 10, 2019 133.69 134.94 132.87 134.82 1,433,739 +1.66(+1.25%)
Apr 09, 2019 136.50 136.73 132.05 133.16 3,283,157 -5.34(-3.86%)
Apr 08, 2019 138.94 139.55 136.38 138.50 3,636,863 +3.74(+2.77%)
Apr 05, 2019 133.87 135.10 132.53 134.77 1,941,976 +1.22(+0.91%)
Apr 04, 2019 132.10 134.79 130.82 133.55 2,807,742 +1.95(+1.48%)
Apr 03, 2019 130.04 134.49 129.09 131.60 4,409,538 +2.49(+1.93%)
Apr 02, 2019 124.06 130.46 121.95 129.11 5,812,715 +5.44(+4.40%)
Apr 01, 2019 118.57 123.83 118.47 123.67 4,714,661 +9.58(+8.40%)
Mar 29, 2019 113.26 115.66 112.93 114.09 2,467,707 +1.63(+1.45%)
Mar 28, 2019 111.28 113.99 111.25 112.47 1,182,056 +1.01(+0.91%)
Mar 27, 2019 112.29 112.93 110.06 111.45 1,491,003 -0.77(-0.68%)
Mar 26, 2019 111.52 113.31 111.04 112.22 987,294 +0.15(+0.14%)
Mar 25, 2019 111.24 113.07 109.91 112.07 1,320,708 +0.28(+0.25%)
Mar 22, 2019 114.75 114.99 110.96 111.79 1,784,894 -4.05(-3.49%)
Mar 21, 2019 112.72 116.59 112.10 115.83 1,532,535 +2.87(+2.54%)
Mar 20, 2019 112.16 113.79 111.30 112.96 1,881,069 +0.31(+0.27%)
Mar 19, 2019 111.74 113.50 111.18 112.66 1,543,766 +1.60(+1.44%)
Mar 18, 2019 110.72 111.70 109.48 111.06 1,829,817 +0.34(+0.31%)
Mar 15, 2019 111.97 112.85 110.60 110.72 2,302,573 +0.14(+0.13%)
Mar 14, 2019 111.92 112.20 109.69 110.57 1,664,890 -1.29(-1.15%)
Mar 13, 2019 112.42 113.66 111.69 111.86 1,239,811 -0.34(-0.31%)
Mar 12, 2019 114.91 115.25 111.61 112.21 1,923,351 -1.93(-1.69%)
Mar 11, 2019 114.86 115.91 113.46 114.14 1,351,792 -0.21(-0.18%)
Mar 08, 2019 112.03 114.50 111.22 114.35 1,299,322 +0.88(+0.78%)
Mar 07, 2019 117.75 117.84 112.74 113.47 2,437,877 -4.67(-3.95%)
Mar 06, 2019 119.42 121.17 118.09 118.14 1,519,419 -0.56(-0.48%)
Mar 05, 2019 120.39 120.39 117.74 118.70 1,447,147 -1.37(-1.14%)
Mar 04, 2019 120.24 121.69 118.87 120.07 1,955,515 +0.43(+0.36%)
Mar 01, 2019 122.39 122.78 118.81 119.64 2,316,692 -1.36(-1.12%)
Feb 28, 2019 121.95 122.52 120.24 121.00 2,033,000 -1.12(-0.92%)
Feb 27, 2019 124.43 124.97 121.89 122.11 1,777,855 -2.62(-2.10%)
Feb 26, 2019 123.08 124.94 122.77 124.73 1,717,854 +1.19(+0.97%)
Feb 25, 2019 127.50 127.87 123.42 123.54 2,032,947 -2.44(-1.94%)
Feb 22, 2019 124.41 126.09 123.81 125.98 3,037,677 +2.03(+1.64%)
Feb 21, 2019 123.67 124.41 121.00 123.95 2,165,243 +0.43(+0.35%)
Feb 20, 2019 122.73 123.76 122.46 123.52 2,128,640 +0.78(+0.64%)
Feb 19, 2019 119.78 123.28 119.41 122.74 1,811,876 +3.68(+3.09%)
Feb 15, 2019 117.45 119.52 116.25 119.06 2,591,637 +1.03(+0.87%)
Feb 14, 2019 118.95 119.19 114.03 118.02 2,966,623 -3.22(-2.66%)
Feb 13, 2019 120.31 121.79 120.26 121.25 1,156,324 +1.35(+1.13%)
Feb 12, 2019 119.19 121.45 119.00 119.89 2,024,248 +1.07(+0.90%)
Feb 11, 2019 119.42 119.94 116.94 118.82 1,382,335 -0.20(-0.17%)
Feb 08, 2019 119.14 120.09 117.77 119.02 2,294,837 -1.59(-1.32%)
Feb 07, 2019 123.72 124.05 118.93 120.61 2,467,210 -4.34(-3.48%)
Feb 06, 2019 120.72 125.00 120.30 124.95 2,543,885 +4.01(+3.32%)
Feb 05, 2019 118.65 122.11 118.45 120.94 2,047,882 +2.70(+2.28%)
Feb 04, 2019 119.70 120.47 117.65 118.24 1,271,985 -1.60(-1.33%)
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.