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 (%)
Mar 31, 2021 123.08 124.28 121.79 123.38 1,607,461 -0.08(-0.06%)
Mar 30, 2021 121.79 124.86 121.10 123.46 1,541,844 +1.92(+1.58%)
Mar 29, 2021 124.23 125.69 120.80 121.54 1,801,219 -3.87(-3.08%)
Mar 26, 2021 127.69 128.18 121.47 125.41 1,718,167 -0.66(-0.52%)
Mar 25, 2021 119.86 126.99 118.89 126.07 2,151,951 +2.87(+2.33%)
Mar 24, 2021 123.98 128.30 123.02 123.19 2,189,450 +0.03(+0.02%)
Mar 23, 2021 127.54 129.13 122.40 123.16 3,345,794 -7.60(-5.81%)
Mar 22, 2021 132.97 133.18 129.24 130.76 1,730,624 -2.57(-1.93%)
Mar 19, 2021 133.26 133.84 129.16 133.33 2,842,408 -0.17(-0.13%)
Mar 18, 2021 137.77 137.78 132.66 133.50 2,048,125 -4.28(-3.11%)
Mar 17, 2021 133.20 137.83 132.97 137.78 1,429,466 +2.39(+1.77%)
Mar 16, 2021 138.44 138.44 133.03 135.39 2,162,875 -2.19(-1.59%)
Mar 15, 2021 137.60 141.60 136.89 137.58 3,432,475 +2.71(+2.01%)
Mar 12, 2021 135.32 137.20 133.84 134.88 2,052,472 -0.86(-0.63%)
Mar 11, 2021 133.79 140.35 132.66 135.73 3,200,639 +3.03(+2.28%)
Mar 10, 2021 132.05 134.51 131.41 132.70 1,579,118 +0.83(+0.63%)
Mar 09, 2021 134.72 134.72 130.92 131.87 1,460,427 +0.25(+0.19%)
Mar 08, 2021 132.43 135.02 131.39 131.62 2,016,926 +0.41(+0.32%)
Mar 05, 2021 131.01 131.78 124.17 131.20 3,404,935 +0.42(+0.32%)
Mar 04, 2021 133.93 134.20 124.82 130.78 3,453,115 -2.69(-2.01%)
Mar 03, 2021 134.11 137.27 131.63 133.47 3,625,184 +2.58(+1.97%)
Mar 02, 2021 131.18 133.04 129.76 130.89 1,451,809 +1.19(+0.92%)
Mar 01, 2021 133.26 133.69 129.12 129.70 1,965,786 +0.06(+0.05%)
Feb 26, 2021 127.21 130.83 126.14 129.64 2,287,705 +3.02(+2.39%)
Feb 25, 2021 131.87 133.59 125.18 126.62 2,792,443 -5.46(-4.14%)
Feb 24, 2021 134.41 135.21 129.98 132.08 3,336,283 -2.23(-1.66%)
Feb 23, 2021 127.99 136.07 123.69 134.31 7,124,879 +9.57(+7.68%)
Feb 22, 2021 122.79 129.88 122.56 124.74 4,417,665 +3.04(+2.50%)
Feb 19, 2021 118.64 122.40 118.59 121.70 2,409,843 +3.73(+3.16%)
Feb 18, 2021 118.58 120.07 115.64 117.97 2,075,111 -2.26(-1.88%)
Feb 17, 2021 119.36 122.03 117.46 120.23 2,333,149 +0.74(+0.62%)
Feb 16, 2021 117.89 121.55 116.92 119.49 3,842,112 +3.51(+3.03%)
Feb 12, 2021 112.86 116.32 111.70 115.98 2,158,860 +3.22(+2.85%)
Feb 11, 2021 114.59 115.03 111.21 112.76 2,850,510 -1.83(-1.60%)
Feb 10, 2021 112.68 117.91 112.26 114.59 6,192,658 +3.01(+2.70%)
Feb 09, 2021 113.96 115.16 111.27 111.58 5,729,001 -3.97(-3.43%)
Feb 08, 2021 113.03 116.08 111.75 115.55 2,836,610 +0.41(+0.36%)
Feb 05, 2021 110.30 117.60 110.13 115.13 5,487,891 +8.17(+7.64%)
Feb 04, 2021 107.55 108.44 104.84 106.97 2,411,739 +0.27(+0.25%)
Feb 03, 2021 105.01 107.74 104.34 106.70 2,192,523 +2.28(+2.19%)
Feb 02, 2021 102.10 105.35 101.49 104.42 2,477,317 +4.27(+4.26%)
Feb 01, 2021 99.32 100.95 98.55 100.14 1,797,892 +2.19(+2.24%)
Jan 29, 2021 100.39 101.15 97.78 97.95 2,288,111 -2.48(-2.47%)
Jan 28, 2021 100.48 103.14 97.43 100.43 3,024,339 +1.23(+1.24%)
Jan 27, 2021 102.35 104.09 98.60 99.20 3,486,119 -5.03(-4.82%)
Jan 26, 2021 107.52 108.20 103.90 104.23 2,089,038 -2.12(-1.99%)
Jan 25, 2021 104.90 107.76 102.99 106.34 3,342,119 +0.60(+0.57%)
Jan 22, 2021 105.04 106.36 102.84 105.75 5,119,648 -1.68(-1.57%)
Jan 21, 2021 108.59 110.17 106.97 107.43 2,135,794 -0.89(-0.83%)
Jan 20, 2021 106.55 111.07 105.57 108.32 4,082,934 +2.85(+2.71%)
Jan 19, 2021 105.83 106.56 104.07 105.47 3,633,159 +0.92(+0.88%)
Jan 15, 2021 106.71 106.71 104.09 104.54 2,881,935 -2.73(-2.54%)
Jan 14, 2021 106.88 109.58 106.48 107.27 2,684,904 +1.08(+1.02%)
Jan 13, 2021 107.81 107.94 105.11 106.19 2,818,349 -2.07(-1.91%)
Jan 12, 2021 106.77 109.11 105.11 108.25 2,138,149 +1.94(+1.82%)
Jan 11, 2021 104.93 106.70 102.42 106.32 2,565,899 -0.98(-0.92%)
Jan 08, 2021 108.16 108.94 106.36 107.30 2,857,650 -0.71(-0.66%)
Jan 07, 2021 110.64 110.92 106.79 108.01 3,906,543 -1.08(-0.99%)
Jan 06, 2021 108.89 111.58 107.32 109.09 2,470,702 +0.65(+0.60%)
Jan 05, 2021 104.59 109.75 104.33 108.44 1,843,070 +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.