Skip to main content

Wynn Resorts (NQ: WYNN )

98.84 -0.25 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 99.17 100.02 98.81 98.84 1,528,853 -0.25(-0.25%)
Mar 15, 2024 99.90 101.31 98.68 99.09 4,405,820 -1.91(-1.89%)
Mar 14, 2024 102.89 102.89 100.16 101.00 1,882,729 -1.33(-1.30%)
Mar 13, 2024 102.39 103.77 102.39 102.33 1,138,436 -0.71(-0.69%)
Mar 12, 2024 104.21 104.63 102.89 103.04 1,436,794 -0.19(-0.18%)
Mar 11, 2024 100.68 103.96 100.68 103.23 1,944,399 +2.80(+2.79%)
Mar 08, 2024 100.59 102.05 100.02 100.43 1,158,395 -0.68(-0.67%)
Mar 07, 2024 99.16 101.56 99.16 101.11 1,773,003 +1.97(+1.99%)
Mar 06, 2024 100.38 100.84 99.06 99.14 1,125,435 -0.63(-0.63%)
Mar 05, 2024 99.24 100.59 98.10 99.77 1,379,513 +0.04(+0.04%)
Mar 04, 2024 100.93 101.15 99.67 99.73 1,874,349 -1.48(-1.46%)
Mar 01, 2024 103.00 103.11 99.20 101.21 3,761,168 -3.99(-3.79%)
Feb 29, 2024 103.93 105.35 103.06 105.20 2,240,270 +2.34(+2.27%)
Feb 28, 2024 101.85 103.14 101.62 102.86 1,327,509 +0.17(+0.17%)
Feb 27, 2024 104.49 104.69 102.01 102.69 1,535,881 -0.55(-0.53%)
Feb 26, 2024 104.50 104.99 102.94 103.24 1,176,742 -0.92(-0.88%)
Feb 23, 2024 102.65 104.59 102.43 104.16 1,515,698 +1.74(+1.70%)
Feb 22, 2024 102.55 103.02 101.92 102.42 1,020,324 +0.04(+0.04%)
Feb 21, 2024 103.03 103.77 101.38 102.38 1,216,635 -0.85(-0.82%)
Feb 20, 2024 104.42 104.46 100.35 103.23 2,485,909 -1.90(-1.81%)
Feb 16, 2024 105.00 106.30 104.50 105.13 1,255,193 -0.35(-0.33%)
Feb 15, 2024 105.03 105.59 104.48 105.48 1,380,519 +0.52(+0.49%)
Feb 14, 2024 104.95 105.61 103.94 104.96 1,539,042 +1.01(+0.97%)
Feb 13, 2024 103.42 104.71 102.44 103.95 1,727,860 -1.52(-1.44%)
Feb 12, 2024 105.35 105.89 104.27 105.47 1,869,719 +0.12(+0.11%)
Feb 09, 2024 106.25 106.64 104.01 105.35 2,497,950 -0.51(-0.48%)
Feb 08, 2024 104.01 108.50 103.67 105.86 6,566,399 +6.27(+6.29%)
Feb 07, 2024 100.36 100.83 98.93 99.59 3,618,449 -0.23(-0.23%)
Feb 06, 2024 98.37 100.12 97.78 99.82 2,489,922 +2.56(+2.64%)
Feb 05, 2024 96.46 97.97 95.54 97.26 1,550,575 +0.52(+0.54%)
Feb 02, 2024 96.36 97.30 95.58 96.74 1,228,234 -0.32(-0.33%)
Feb 01, 2024 96.02 98.27 95.81 97.06 1,940,696 +2.85(+3.03%)
Jan 31, 2024 94.33 95.89 93.14 94.21 1,585,989 -0.56(-0.59%)
Jan 30, 2024 95.83 95.94 94.28 94.77 1,389,737 -2.07(-2.13%)
Jan 29, 2024 96.43 97.10 95.13 96.83 1,264,791 +0.33(+0.34%)
Jan 26, 2024 95.90 96.68 95.05 96.50 1,468,874 +0.32(+0.33%)
Jan 25, 2024 95.91 96.74 94.55 96.18 2,574,254 +2.12(+2.25%)
Jan 24, 2024 94.35 95.75 93.90 94.07 2,322,255 +1.18(+1.27%)
Jan 23, 2024 92.79 93.81 92.08 92.89 1,348,206 +1.04(+1.13%)
Jan 22, 2024 93.78 93.78 91.78 91.85 2,253,547 -2.15(-2.29%)
Jan 19, 2024 94.05 94.05 91.64 94.01 2,055,570 +0.13(+0.14%)
Jan 18, 2024 91.48 93.91 91.42 93.88 2,198,405 +2.93(+3.23%)
Jan 17, 2024 92.23 92.52 90.21 90.94 2,593,108 -3.39(-3.60%)
Jan 16, 2024 93.20 94.66 92.88 94.34 1,455,791 +0.45(+0.48%)
Jan 12, 2024 93.65 96.13 93.65 93.89 1,919,756 +0.21(+0.22%)
Jan 11, 2024 93.43 94.00 91.43 93.68 1,875,014 +0.27(+0.29%)
Jan 10, 2024 94.70 94.78 93.09 93.41 1,686,823 -1.63(-1.71%)
Jan 09, 2024 95.50 96.28 94.63 95.03 1,807,557 -1.79(-1.84%)
Jan 08, 2024 95.18 97.41 94.32 96.82 1,444,781 +1.40(+1.46%)
Jan 05, 2024 93.78 96.30 93.44 95.42 2,541,040 +1.44(+1.53%)
Jan 04, 2024 93.46 94.58 92.92 93.99 1,698,069 +0.18(+0.19%)
Jan 03, 2024 93.47 95.29 92.12 93.81 2,374,331 -0.57(-0.60%)
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.