Skip to main content

Wynn Resorts (NQ: WYNN )

80.34 +1.56 (+1.98%)
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 123.07 124.27 121.78 123.37 1,607,541 -0.08(-0.06%)
Mar 30, 2021 121.78 124.85 121.09 123.45 1,541,921 +1.92(+1.58%)
Mar 29, 2021 124.22 125.69 120.80 121.53 1,801,308 -3.87(-3.08%)
Mar 26, 2021 127.69 128.17 121.47 125.40 1,718,252 -0.66(-0.52%)
Mar 25, 2021 119.85 126.99 118.89 126.06 2,152,058 +2.87(+2.33%)
Mar 24, 2021 123.97 128.29 123.01 123.19 2,189,559 +0.03(+0.02%)
Mar 23, 2021 127.54 129.12 122.39 123.16 3,345,961 -7.60(-5.81%)
Mar 22, 2021 132.96 133.18 129.23 130.75 1,730,711 -2.57(-1.93%)
Mar 19, 2021 133.25 133.84 129.15 133.32 2,842,550 -0.17(-0.13%)
Mar 18, 2021 137.76 137.77 132.65 133.49 2,048,227 -4.28(-3.11%)
Mar 17, 2021 133.19 137.82 132.96 137.77 1,429,537 +2.39(+1.77%)
Mar 16, 2021 138.43 138.43 133.02 135.38 2,162,983 -2.19(-1.60%)
Mar 15, 2021 137.59 141.59 136.89 137.57 3,432,647 +2.71(+2.01%)
Mar 12, 2021 135.31 137.19 133.84 134.87 2,052,574 -0.86(-0.63%)
Mar 11, 2021 133.79 140.34 132.65 135.72 3,200,799 +3.03(+2.28%)
Mar 10, 2021 132.04 134.50 131.40 132.69 1,579,197 +0.83(+0.63%)
Mar 09, 2021 134.71 134.71 130.91 131.87 1,460,500 +0.26(+0.19%)
Mar 08, 2021 132.43 135.02 131.38 131.61 2,017,026 +0.41(+0.31%)
Mar 05, 2021 131.00 131.77 124.17 131.20 3,405,105 +0.42(+0.32%)
Mar 04, 2021 133.92 134.19 124.81 130.78 3,453,287 -2.69(-2.01%)
Mar 03, 2021 134.10 137.26 131.62 133.46 3,625,364 +2.58(+1.97%)
Mar 02, 2021 131.17 133.04 129.75 130.88 1,451,882 +1.19(+0.92%)
Mar 01, 2021 133.25 133.69 129.11 129.69 1,965,884 +0.06(+0.05%)
Feb 26, 2021 127.20 130.82 126.13 129.63 2,287,819 +3.02(+2.39%)
Feb 25, 2021 131.87 133.58 125.17 126.61 2,792,583 -5.46(-4.14%)
Feb 24, 2021 134.41 135.20 129.98 132.07 3,336,449 -2.23(-1.66%)
Feb 23, 2021 127.98 136.06 123.68 134.31 7,125,235 +9.57(+7.68%)
Feb 22, 2021 122.78 129.87 122.56 124.73 4,417,886 +3.04(+2.50%)
Feb 19, 2021 118.63 122.39 118.58 121.69 2,409,964 +3.73(+3.16%)
Feb 18, 2021 118.57 120.07 115.64 117.96 2,075,215 -2.26(-1.88%)
Feb 17, 2021 119.35 122.03 117.45 120.22 2,333,266 +0.74(+0.62%)
Feb 16, 2021 117.88 121.54 116.91 119.49 3,842,304 +3.51(+3.03%)
Feb 12, 2021 112.85 116.32 111.69 115.97 2,158,968 +3.22(+2.85%)
Feb 11, 2021 114.59 115.03 111.20 112.76 2,850,652 -1.83(-1.60%)
Feb 10, 2021 112.68 117.90 112.25 114.59 6,192,967 +3.01(+2.70%)
Feb 09, 2021 113.96 115.16 111.26 111.58 5,729,287 -3.97(-3.43%)
Feb 08, 2021 113.02 116.07 111.74 115.54 2,836,752 +0.41(+0.36%)
Feb 05, 2021 110.30 117.60 110.13 115.13 5,488,165 +8.17(+7.64%)
Feb 04, 2021 107.54 108.44 104.83 106.96 2,411,860 +0.27(+0.25%)
Feb 03, 2021 105.00 107.74 104.33 106.69 2,192,632 +2.28(+2.19%)
Feb 02, 2021 102.10 105.35 101.49 104.41 2,477,441 +4.27(+4.27%)
Feb 01, 2021 99.31 100.95 98.55 100.14 1,797,981 +2.19(+2.24%)
Jan 29, 2021 100.39 101.14 97.78 97.95 2,288,226 -2.48(-2.47%)
Jan 28, 2021 100.47 103.13 97.42 100.42 3,024,490 +1.23(+1.24%)
Jan 27, 2021 102.34 104.09 98.60 99.20 3,486,293 -5.03(-4.82%)
Jan 26, 2021 107.51 108.20 103.90 104.22 2,089,142 -2.12(-1.99%)
Jan 25, 2021 104.89 107.76 102.98 106.34 3,342,286 +0.60(+0.57%)
Jan 22, 2021 105.03 106.36 102.84 105.74 5,119,903 -1.68(-1.57%)
Jan 21, 2021 108.58 110.17 106.97 107.42 2,135,901 -0.90(-0.83%)
Jan 20, 2021 106.55 111.06 105.56 108.32 4,083,138 +2.85(+2.71%)
Jan 19, 2021 105.83 106.56 104.07 105.46 3,633,340 +0.92(+0.88%)
Jan 15, 2021 106.70 106.70 104.09 104.54 2,882,079 -2.73(-2.54%)
Jan 14, 2021 106.87 109.58 106.48 107.27 2,685,038 +1.08(+1.02%)
Jan 13, 2021 107.81 107.93 105.10 106.18 2,818,490 -2.07(-1.91%)
Jan 12, 2021 106.76 109.11 105.10 108.25 2,138,255 +1.94(+1.82%)
Jan 11, 2021 104.92 106.69 102.41 106.31 2,566,027 -0.98(-0.92%)
Jan 08, 2021 108.15 108.94 106.36 107.29 2,857,793 -0.71(-0.66%)
Jan 07, 2021 110.63 110.92 106.78 108.00 3,906,738 -1.08(-0.99%)
Jan 06, 2021 108.89 111.58 107.31 109.08 2,470,825 +0.65(+0.60%)
Jan 05, 2021 104.59 109.75 104.32 108.44 1,843,162 +3.24(+3.08%)
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.