Wynn Resorts (NQ: WYNN )

105.63 USD -1.82 (-1.69%)
Streaming Delayed Price Updated: 9:56 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 106.73 108.08 104.50 107.45 5,038,400 -1.71(-1.57%)
Jan 21, 2021 110.34 111.95 108.70 109.16 2,101,900 -0.91(-0.83%)
Jan 20, 2021 108.27 112.86 107.27 110.07 4,018,139 +2.90(+2.71%)
Jan 19, 2021 107.54 108.28 105.75 107.17 3,575,452 +0.94(+0.88%)
Jan 15, 2021 108.43 108.43 105.77 106.23 2,836,200 -2.77(-2.54%)
Jan 14, 2021 108.60 111.35 108.20 109.00 2,642,295 +1.10(+1.02%)
Jan 13, 2021 109.55 109.68 106.80 107.90 2,773,623 -2.10(-1.91%)
Jan 12, 2021 108.49 110.87 106.80 110.00 2,104,217 +1.97(+1.82%)
Jan 11, 2021 106.62 108.42 104.07 108.03 2,525,179 -1.00(-0.92%)
Jan 08, 2021 109.90 110.70 108.08 109.03 2,812,300 -0.72(-0.66%)
Jan 07, 2021 112.42 112.71 108.51 109.75 3,844,547 -1.10(-0.99%)
Jan 06, 2021 110.65 113.38 109.05 110.85 2,431,493 +0.66(+0.60%)
Jan 05, 2021 106.28 111.52 106.01 110.19 1,813,921 +3.29(+3.08%)
Jan 04, 2021 113.15 113.51 106.18 106.90 3,594,381 -5.93(-5.26%)
Dec 31, 2020 112.83 112.83 112.83 2,087,143 -0.57(-0.50%)
Dec 30, 2020 114.18 115.95 112.54 113.40 2,087,143 -0.91(-0.80%)
Dec 29, 2020 116.28 116.58 113.84 114.31 1,261,902 -1.16(-1.00%)
Dec 28, 2020 114.96 117.40 114.12 115.47 1,911,035 +1.08(+0.94%)
Dec 24, 2020 114.41 115.45 113.61 114.39 850,900 -0.91(-0.79%)
Dec 23, 2020 113.93 116.93 113.61 115.30 1,997,037 +2.69(+2.39%)
Dec 22, 2020 112.27 113.28 110.71 112.61 1,637,032 +0.07(+0.06%)
Dec 21, 2020 110.71 113.78 108.73 112.54 3,807,733 -3.39(-2.92%)
Dec 18, 2020 114.55 116.53 113.01 115.93 3,196,200 +1.12(+0.98%)
Dec 17, 2020 116.80 117.19 114.14 114.81 2,045,068 -0.42(-0.36%)
Dec 16, 2020 113.50 116.29 112.55 115.23 2,316,848 +1.13(+0.99%)
Dec 15, 2020 109.22 114.75 108.52 114.10 3,196,304 +6.56(+6.10%)
Dec 14, 2020 112.41 112.74 107.20 107.54 2,797,352 -3.44(-3.10%)
Dec 11, 2020 112.67 113.38 109.60 110.98 2,162,900 -1.90(-1.68%)
Dec 10, 2020 109.09 113.09 109.09 112.88 1,831,197 +1.72(+1.55%)
Dec 09, 2020 112.88 113.54 109.34 111.16 2,158,412 -0.15(-0.13%)
Dec 08, 2020 110.63 113.17 110.33 111.31 2,844,519 -0.01(-0.01%)
Dec 07, 2020 112.76 112.94 109.52 111.32 3,730,255 -2.18(-1.92%)
Dec 04, 2020 109.50 113.52 108.20 113.50 2,997,600 +5.01(+4.62%)
Dec 03, 2020 107.11 110.39 105.90 108.49 3,162,672 +3.36(+3.20%)
Dec 02, 2020 101.75 106.46 100.74 105.13 2,950,025 +2.77(+2.71%)
Dec 01, 2020 102.02 104.69 100.89 102.36 2,815,971 +1.86(+1.85%)
Nov 30, 2020 100.99 101.66 97.23 100.50 3,069,163 -0.72(-0.71%)
Nov 27, 2020 101.33 103.39 100.67 101.22 1,419,600 +0.82(+0.82%)
Nov 25, 2020 101.65 101.72 99.06 100.40 2,225,600 -2.36(-2.30%)
Nov 24, 2020 97.58 102.91 97.41 102.76 4,218,439 +7.28(+7.62%)
Nov 23, 2020 95.50 96.79 94.12 95.48 3,332,541 +0.19(+0.20%)
Nov 20, 2020 97.82 98.80 95.29 95.29 3,591,900 -3.46(-3.50%)
Nov 19, 2020 96.93 99.47 96.27 98.75 2,755,076 +3.11(+3.25%)
Nov 18, 2020 94.55 98.86 93.70 95.64 3,330,046 +1.41(+1.50%)
Nov 17, 2020 93.31 96.32 91.40 94.23 2,499,042 -0.51(-0.54%)
Nov 16, 2020 97.67 98.36 93.44 94.74 4,487,370 +2.55(+2.77%)
Nov 13, 2020 87.70 92.66 86.46 92.19 4,181,800 +5.52(+6.37%)
Nov 12, 2020 89.69 89.89 85.96 86.67 7,160,575 -5.04(-5.50%)
Nov 11, 2020 97.20 97.20 91.00 91.71 5,042,115 -4.95(-5.12%)
Nov 10, 2020 100.00 102.19 95.39 96.66 5,301,492 -5.58(-5.46%)
Nov 09, 2020 95.17 105.93 95.00 102.24 18,903,898 +22.17(+27.69%)
Nov 06, 2020 77.89 80.90 77.51 80.07 3,461,900 -0.06(-0.07%)
Nov 05, 2020 77.38 80.49 76.85 80.13 5,284,344 +4.01(+5.27%)
Nov 04, 2020 75.08 77.78 73.70 76.12 4,408,399 +1.55(+2.08%)
Nov 03, 2020 76.63 77.16 74.11 74.57 3,078,357 -1.28(-1.69%)
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.