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 (%)
Dec 31, 2018 92.60 94.97 91.26 93.47 2,761,683 +1.58(+1.72%)
Dec 28, 2018 93.14 94.87 90.98 91.89 2,451,196 -0.83(-0.90%)
Dec 27, 2018 91.23 92.76 87.24 92.72 4,476,283 -1.05(-1.12%)
Dec 26, 2018 87.57 93.92 86.22 93.77 3,710,372 +6.82(+7.85%)
Dec 24, 2018 87.31 88.86 85.10 86.95 2,354,579 -1.32(-1.50%)
Dec 21, 2018 92.18 94.53 87.75 88.27 4,603,228 -4.15(-4.49%)
Dec 20, 2018 92.50 95.21 90.85 92.42 3,037,427 -0.56(-0.60%)
Dec 19, 2018 97.39 99.59 91.66 92.98 3,527,210 -4.44(-4.56%)
Dec 18, 2018 99.33 101.13 95.72 97.42 3,418,248 -1.31(-1.33%)
Dec 17, 2018 100.84 103.45 97.62 98.73 3,136,705 -2.10(-2.08%)
Dec 14, 2018 99.99 103.16 99.88 100.83 2,151,609 -1.33(-1.30%)
Dec 13, 2018 104.22 105.16 101.05 102.16 2,911,058 -1.22(-1.18%)
Dec 12, 2018 101.58 105.03 101.58 103.38 2,636,639 +3.65(+3.66%)
Dec 11, 2018 103.82 104.49 98.90 99.73 2,478,163 -0.66(-0.66%)
Dec 10, 2018 100.13 103.83 98.50 100.39 3,096,749 +1.18(+1.19%)
Dec 07, 2018 104.81 107.64 98.33 99.21 3,552,504 -7.01(-6.60%)
Dec 06, 2018 101.61 106.39 98.45 106.22 3,842,148 +1.94(+1.86%)
Dec 04, 2018 111.94 112.22 104.09 104.29 4,817,733 -8.91(-7.87%)
Dec 03, 2018 111.48 115.29 111.15 113.20 6,307,669 +9.82(+9.50%)
Nov 30, 2018 101.58 103.65 100.76 103.38 3,201,910 +1.21(+1.18%)
Nov 29, 2018 105.13 105.20 100.60 102.17 3,670,441 -4.42(-4.15%)
Nov 28, 2018 107.98 108.51 103.38 106.59 3,678,450 -0.03(-0.03%)
Nov 27, 2018 104.12 106.83 102.21 106.62 3,157,022 +1.24(+1.17%)
Nov 26, 2018 102.25 106.03 101.99 105.38 2,899,556 +6.79(+6.89%)
Nov 23, 2018 98.97 100.17 97.47 98.59 755,581 -1.32(-1.32%)
Nov 21, 2018 99.91 99.91 99.91 0 +4.52(+4.74%)
Nov 20, 2018 94.87 96.24 93.94 95.39 4,188,647 -2.38(-2.44%)
Nov 19, 2018 101.37 102.50 96.84 97.78 2,355,506 -3.32(-3.29%)
Nov 16, 2018 99.42 101.40 98.53 101.10 2,790,228 +1.28(+1.28%)
Nov 15, 2018 98.34 100.86 96.12 99.82 3,165,254 +2.96(+3.06%)
Nov 14, 2018 96.72 99.20 95.77 96.86 2,625,980 +1.17(+1.23%)
Nov 13, 2018 94.01 97.66 93.95 95.68 3,293,593 +2.34(+2.50%)
Nov 12, 2018 91.74 95.43 91.66 93.35 3,203,359 +1.11(+1.20%)
Nov 09, 2018 92.42 95.10 90.06 92.24 5,572,888 -0.66(-0.71%)
Nov 08, 2018 92.17 96.19 91.24 92.90 14,362,655 -14.04(-13.13%)
Nov 07, 2018 104.84 107.25 103.16 106.94 5,523,828 +4.03(+3.92%)
Nov 06, 2018 102.66 104.41 101.01 102.91 1,622,213 +0.37(+0.36%)
Nov 05, 2018 104.37 105.38 100.84 102.54 2,359,175 -2.24(-2.14%)
Nov 02, 2018 105.95 107.14 102.11 104.78 4,139,241 -0.88(-0.83%)
Nov 01, 2018 95.14 107.18 94.86 105.67 6,467,158 +11.29(+11.96%)
Oct 31, 2018 93.25 96.06 92.75 94.38 3,542,333 +2.81(+3.07%)
Oct 30, 2018 87.94 91.92 87.03 91.57 3,546,447 +3.21(+3.63%)
Oct 29, 2018 95.69 95.96 86.78 88.36 3,365,307 -5.94(-6.30%)
Oct 26, 2018 94.41 96.67 91.23 94.30 3,092,200 -2.54(-2.63%)
Oct 25, 2018 93.92 97.36 92.99 96.84 2,906,277 +3.56(+3.82%)
Oct 24, 2018 97.55 97.72 92.84 93.27 3,593,551 -3.07(-3.18%)
Oct 23, 2018 98.37 98.41 94.04 96.34 4,628,346 -5.64(-5.53%)
Oct 22, 2018 104.53 105.08 101.28 101.98 2,444,270 -1.41(-1.36%)
Oct 19, 2018 107.22 108.87 103.11 103.39 2,960,134 -3.44(-3.22%)
Oct 18, 2018 110.75 110.97 106.48 106.83 1,771,345 -4.15(-3.74%)
Oct 17, 2018 111.17 113.16 108.64 110.98 2,083,635 +0.43(+0.39%)
Oct 16, 2018 109.14 111.04 107.67 110.54 1,833,649 +2.96(+2.76%)
Oct 15, 2018 108.63 109.14 106.30 107.58 2,256,331 -1.79(-1.64%)
Oct 12, 2018 112.04 113.05 107.94 109.37 2,522,365 +0.34(+0.31%)
Oct 11, 2018 107.27 111.59 107.05 109.03 3,538,218 +1.04(+0.96%)
Oct 10, 2018 111.78 113.61 107.84 107.99 2,603,217 -3.61(-3.24%)
Oct 09, 2018 108.72 112.19 108.45 111.60 2,817,144 +2.52(+2.31%)
Oct 08, 2018 111.09 111.92 107.38 109.08 3,820,781 -4.09(-3.61%)
Oct 05, 2018 116.33 117.49 110.77 113.17 3,593,177 -2.64(-2.28%)
Oct 04, 2018 119.57 119.91 114.81 115.81 2,285,171 -3.47(-2.91%)
Oct 03, 2018 117.32 121.33 117.01 119.28 2,564,909 +3.12(+2.69%)
Oct 02, 2018 117.72 118.86 115.72 116.15 2,171,963 -1.39(-1.18%)
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.