Skip to main content

Wynn Resorts (NQ: WYNN )

102.23 +0.44 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 84.64 85.96 84.03 84.18 2,430,862 -2.71(-3.12%)
Dec 30, 2021 83.82 87.08 83.68 86.89 2,481,713 +2.77(+3.29%)
Dec 29, 2021 85.21 85.43 83.47 84.12 2,463,326 -1.46(-1.71%)
Dec 28, 2021 85.72 87.59 85.28 85.58 1,776,985 -1.11(-1.28%)
Dec 27, 2021 87.07 87.11 85.03 86.69 2,235,460 -1.29(-1.46%)
Dec 23, 2021 89.29 89.57 86.39 87.98 3,370,312 +2.98(+3.51%)
Dec 22, 2021 85.03 86.20 84.04 85.00 2,263,824 -0.45(-0.52%)
Dec 21, 2021 81.06 85.85 80.92 85.45 3,681,235 +5.47(+6.84%)
Dec 20, 2021 79.97 81.55 78.61 79.97 2,858,349 -1.47(-1.80%)
Dec 17, 2021 78.69 81.71 77.09 81.44 4,621,700 +1.69(+2.12%)
Dec 16, 2021 82.64 83.12 79.36 79.74 3,010,922 -2.13(-2.60%)
Dec 15, 2021 82.27 82.31 78.91 81.87 3,188,107 -0.60(-0.73%)
Dec 14, 2021 82.16 83.64 81.48 82.48 2,936,856 -1.44(-1.71%)
Dec 13, 2021 85.13 86.02 82.25 83.91 2,634,085 -2.78(-3.21%)
Dec 10, 2021 86.60 87.77 85.48 86.69 1,714,366 -0.30(-0.34%)
Dec 09, 2021 85.41 88.01 85.36 86.99 2,087,376 -0.29(-0.33%)
Dec 08, 2021 87.10 89.39 86.25 87.28 2,862,897 +1.71(+2.00%)
Dec 07, 2021 86.88 88.59 84.94 85.56 3,648,750 +1.51(+1.80%)
Dec 06, 2021 80.10 86.14 79.93 84.05 5,105,057 +4.76(+6.00%)
Dec 03, 2021 80.83 81.53 78.20 79.29 5,255,521 -7.60(-8.75%)
Dec 02, 2021 77.33 86.89 76.06 86.89 8,104,903 +11.60(+15.41%)
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.