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 (%)
Oct 29, 2021 89.21 89.99 87.36 88.37 3,006,071 -1.00(-1.12%)
Oct 28, 2021 90.54 89.37 2,227,838 -0.95(-1.06%)
Oct 27, 2021 90.73 92.18 90.17 90.33 2,561,334 -0.36(-0.40%)
Oct 26, 2021 90.43 90.69 2,962,000 +1.71(+1.92%)
Oct 25, 2021 88.02 89.38 87.00 88.98 2,710,975 +1.30(+1.48%)
Oct 22, 2021 89.34 89.47 87.34 87.68 2,799,357 -1.95(-2.17%)
Oct 21, 2021 88.37 90.01 88.29 89.63 2,113,071 +0.14(+0.15%)
Oct 20, 2021 90.44 90.97 88.62 89.49 2,290,295 -0.67(-0.74%)
Oct 19, 2021 89.80 90.39 89.18 90.16 1,908,744 +0.81(+0.90%)
Oct 18, 2021 89.38 90.80 88.42 89.35 2,097,272 +0.09(+0.10%)
Oct 15, 2021 91.16 91.91 89.14 89.27 2,642,788 -0.89(-0.98%)
Oct 14, 2021 91.67 92.36 89.18 90.15 3,815,193 -0.82(-0.90%)
Oct 13, 2021 89.69 91.02 88.79 90.97 3,747,494 +0.98(+1.09%)
Oct 12, 2021 88.26 91.09 87.63 89.98 5,021,623 +2.42(+2.76%)
Oct 11, 2021 84.77 89.05 84.64 87.56 8,433,444 +2.86(+3.38%)
Oct 08, 2021 84.55 85.58 83.66 84.70 2,418,483 +0.57(+0.68%)
Oct 07, 2021 83.79 84.99 82.74 84.13 2,770,359 +1.22(+1.47%)
Oct 06, 2021 82.66 83.55 81.38 82.91 3,113,561 -0.79(-0.94%)
Oct 05, 2021 82.63 84.98 81.80 83.70 3,700,909 +1.47(+1.78%)
Oct 04, 2021 85.62 87.03 81.96 82.23 4,691,007 -3.59(-4.19%)
Oct 01, 2021 84.41 86.11 83.69 85.82 4,680,043 +2.42(+2.90%)
Sep 30, 2021 82.66 84.08 81.50 83.40 4,245,798 +1.10(+1.34%)
Sep 29, 2021 83.49 83.58 81.89 82.30 4,177,152 -0.67(-0.81%)
Sep 28, 2021 83.53 85.37 82.67 82.97 4,717,797 -1.05(-1.25%)
Sep 27, 2021 80.36 85.51 80.33 84.02 6,614,100 +2.48(+3.04%)
Sep 24, 2021 81.81 84.63 80.88 81.54 8,138,654 -0.95(-1.16%)
Sep 23, 2021 80.04 83.04 79.54 82.50 6,638,589 +2.99(+3.76%)
Sep 22, 2021 77.94 80.67 77.84 79.50 6,162,182 +1.99(+2.56%)
Sep 21, 2021 81.20 82.14 77.31 77.52 10,529,442 -3.29(-4.07%)
Sep 20, 2021 79.08 82.75 78.63 80.80 13,401,962 -1.16(-1.42%)
Sep 17, 2021 82.82 83.58 81.58 81.96 8,871,842 -1.06(-1.28%)
Sep 16, 2021 82.56 84.06 81.49 83.03 13,425,862 -2.04(-2.39%)
Sep 15, 2021 84.33 85.10 81.24 85.06 26,495,410 -5.72(-6.30%)
Sep 14, 2021 93.87 93.98 87.83 90.78 26,131,196 -11.05(-10.85%)
Sep 13, 2021 100.48 102.61 98.11 101.83 2,742,671 +1.91(+1.91%)
Sep 10, 2021 103.42 103.42 99.48 99.92 2,206,017 -2.35(-2.30%)
Sep 09, 2021 102.67 104.21 101.63 102.28 2,434,208 -0.68(-0.66%)
Sep 08, 2021 104.57 105.73 100.81 102.95 3,412,822 -1.30(-1.25%)
Sep 07, 2021 99.00 104.86 98.31 104.25 5,144,121 +5.55(+5.62%)
Sep 03, 2021 100.31 101.05 97.71 98.70 2,417,848 -1.67(-1.67%)
Sep 02, 2021 99.55 101.21 98.63 100.38 2,406,489 +1.00(+1.01%)
Sep 01, 2021 101.41 101.60 99.01 99.37 2,489,972 -0.70(-0.70%)
Aug 31, 2021 98.41 101.00 98.41 100.07 2,667,636 +1.77(+1.80%)
Aug 30, 2021 100.15 100.35 98.08 98.30 2,485,072 -1.14(-1.15%)
Aug 27, 2021 98.10 100.18 98.05 99.44 2,313,608 +1.45(+1.48%)
Aug 26, 2021 98.47 101.33 97.44 97.99 3,139,601 -1.24(-1.25%)
Aug 25, 2021 97.91 100.21 96.81 99.23 3,460,579 +1.38(+1.41%)
Aug 24, 2021 94.66 98.73 94.22 97.86 7,493,498 +6.41(+7.01%)
Aug 23, 2021 88.97 91.50 88.39 91.45 4,119,984 +4.56(+5.24%)
Aug 20, 2021 87.30 87.78 86.41 86.89 3,136,079 -0.37(-0.43%)
Aug 19, 2021 88.66 89.52 86.13 87.27 4,879,026 -3.61(-3.97%)
Aug 18, 2021 90.81 92.31 89.75 90.88 2,990,144 +0.38(+0.42%)
Aug 17, 2021 90.99 91.05 88.85 90.50 3,241,278 -1.72(-1.87%)
Aug 16, 2021 92.89 93.00 91.05 92.22 2,245,494 -1.78(-1.89%)
Aug 13, 2021 95.46 95.46 93.66 94.00 1,622,153 -1.65(-1.73%)
Aug 12, 2021 96.20 96.34 94.38 95.65 1,913,113 -0.63(-0.65%)
Aug 11, 2021 95.58 96.51 94.55 96.28 1,929,387 +0.38(+0.40%)
Aug 10, 2021 94.77 96.37 94.76 95.90 2,113,085 +1.29(+1.36%)
Aug 09, 2021 95.16 95.59 92.10 94.61 4,956,404 -2.72(-2.79%)
Aug 06, 2021 97.76 99.20 96.20 97.33 3,273,641 +0.22(+0.22%)
Aug 05, 2021 91.07 97.30 90.55 97.11 6,858,120 +7.57(+8.45%)
Aug 04, 2021 92.58 94.04 88.82 89.54 7,515,469 -4.02(-4.30%)
Aug 03, 2021 96.33 96.74 91.91 93.57 5,021,388 -3.24(-3.34%)
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.