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 26, 2021 127.20 130.82 126.13 129.63 2,287,819 +3.02(+2.39%)
Feb 25, 2021 131.87 133.58 125.17 126.61 2,792,583 -5.46(-4.14%)
Feb 24, 2021 134.41 135.20 129.98 132.07 3,336,449 -2.23(-1.66%)
Feb 23, 2021 127.98 136.06 123.68 134.31 7,125,235 +9.57(+7.68%)
Feb 22, 2021 122.78 129.87 122.56 124.73 4,417,886 +3.04(+2.50%)
Feb 19, 2021 118.63 122.39 118.58 121.69 2,409,964 +3.73(+3.16%)
Feb 18, 2021 118.57 120.07 115.64 117.96 2,075,215 -2.26(-1.88%)
Feb 17, 2021 119.35 122.03 117.45 120.22 2,333,266 +0.74(+0.62%)
Feb 16, 2021 117.88 121.54 116.91 119.49 3,842,304 +3.51(+3.03%)
Feb 12, 2021 112.85 116.32 111.69 115.97 2,158,968 +3.22(+2.85%)
Feb 11, 2021 114.59 115.03 111.20 112.76 2,850,652 -1.83(-1.60%)
Feb 10, 2021 112.68 117.90 112.25 114.59 6,192,967 +3.01(+2.70%)
Feb 09, 2021 113.96 115.16 111.26 111.58 5,729,287 -3.97(-3.43%)
Feb 08, 2021 113.02 116.07 111.74 115.54 2,836,752 +0.41(+0.36%)
Feb 05, 2021 110.30 117.60 110.13 115.13 5,488,165 +8.17(+7.64%)
Feb 04, 2021 107.54 108.44 104.83 106.96 2,411,860 +0.27(+0.25%)
Feb 03, 2021 105.00 107.74 104.33 106.69 2,192,632 +2.28(+2.19%)
Feb 02, 2021 102.10 105.35 101.49 104.41 2,477,441 +4.27(+4.27%)
Feb 01, 2021 99.31 100.95 98.55 100.14 1,797,981 +2.19(+2.24%)
Jan 29, 2021 100.39 101.14 97.78 97.95 2,288,226 -2.48(-2.47%)
Jan 28, 2021 100.47 103.13 97.42 100.42 3,024,490 +1.23(+1.24%)
Jan 27, 2021 102.34 104.09 98.60 99.20 3,486,293 -5.03(-4.82%)
Jan 26, 2021 107.51 108.20 103.90 104.22 2,089,142 -2.12(-1.99%)
Jan 25, 2021 104.89 107.76 102.98 106.34 3,342,286 +0.60(+0.57%)
Jan 22, 2021 105.03 106.36 102.84 105.74 5,119,903 -1.68(-1.57%)
Jan 21, 2021 108.58 110.17 106.97 107.42 2,135,901 -0.90(-0.83%)
Jan 20, 2021 106.55 111.06 105.56 108.32 4,083,138 +2.85(+2.71%)
Jan 19, 2021 105.83 106.56 104.07 105.46 3,633,340 +0.92(+0.88%)
Jan 15, 2021 106.70 106.70 104.09 104.54 2,882,079 -2.73(-2.54%)
Jan 14, 2021 106.87 109.58 106.48 107.27 2,685,038 +1.08(+1.02%)
Jan 13, 2021 107.81 107.93 105.10 106.18 2,818,490 -2.07(-1.91%)
Jan 12, 2021 106.76 109.11 105.10 108.25 2,138,255 +1.94(+1.82%)
Jan 11, 2021 104.92 106.69 102.41 106.31 2,566,027 -0.98(-0.92%)
Jan 08, 2021 108.15 108.94 106.36 107.29 2,857,793 -0.71(-0.66%)
Jan 07, 2021 110.63 110.92 106.78 108.00 3,906,738 -1.08(-0.99%)
Jan 06, 2021 108.89 111.58 107.31 109.08 2,470,825 +0.65(+0.60%)
Jan 05, 2021 104.59 109.75 104.32 108.44 1,843,162 +3.24(+3.08%)
Jan 04, 2021 111.35 111.70 104.49 105.20 3,652,525 -5.84(-5.26%)
Dec 31, 2020 111.03 111.03 111.03 2,120,905 -0.56(-0.50%)
Dec 30, 2020 112.36 114.10 110.75 111.59 2,120,905 -0.89(-0.80%)
Dec 29, 2020 114.43 114.72 112.03 112.49 1,282,315 -1.14(-1.00%)
Dec 28, 2020 113.13 115.53 112.30 113.63 1,941,948 +1.06(+0.94%)
Dec 24, 2020 112.59 113.61 111.80 112.57 864,664 -0.90(-0.79%)
Dec 23, 2020 112.12 115.07 111.80 113.47 2,029,341 +2.65(+2.39%)
Dec 22, 2020 110.48 111.48 108.95 110.82 1,663,513 +0.07(+0.06%)
Dec 21, 2020 108.95 111.97 107.00 110.75 3,869,328 -3.34(-2.93%)
Dec 18, 2020 112.73 114.67 111.21 114.08 3,247,903 +1.10(+0.98%)
Dec 17, 2020 114.94 115.32 112.32 112.98 2,078,149 -0.41(-0.37%)
Dec 16, 2020 111.69 114.44 110.76 113.40 2,354,326 +1.11(+0.99%)
Dec 15, 2020 107.48 112.92 106.79 112.28 3,248,008 +6.46(+6.10%)
Dec 14, 2020 110.62 110.94 105.49 105.83 2,842,603 -3.38(-3.10%)
Dec 11, 2020 110.88 111.58 107.86 109.21 2,197,888 -1.87(-1.68%)
Dec 10, 2020 107.35 111.29 107.35 111.08 1,860,819 +1.69(+1.55%)
Dec 09, 2020 111.08 111.73 107.60 109.39 2,193,327 -0.15(-0.14%)
Dec 08, 2020 108.87 111.37 108.57 109.54 2,890,533 -0.01(-0.01%)
Dec 07, 2020 110.97 111.14 107.78 109.55 3,790,597 -2.14(-1.92%)
Dec 04, 2020 107.76 111.71 106.48 111.69 3,046,090 +4.93(+4.62%)
Dec 03, 2020 105.41 108.63 104.21 106.76 3,213,832 +3.31(+3.20%)
Dec 02, 2020 100.13 104.77 99.14 103.46 2,997,745 +2.73(+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.