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 (%)
Aug 31, 2020 89.19 89.35 86.06 86.06 3,422,388 -4.03(-4.48%)
Aug 28, 2020 86.40 91.73 85.33 90.09 5,947,477 +4.95(+5.81%)
Aug 27, 2020 83.53 86.94 83.33 85.14 4,249,528 +1.69(+2.03%)
Aug 26, 2020 84.52 84.66 82.96 83.45 2,430,110 -1.39(-1.64%)
Aug 25, 2020 86.20 86.81 83.36 84.84 2,682,414 -0.57(-0.67%)
Aug 24, 2020 82.32 85.47 80.06 85.41 4,557,474 +3.94(+4.83%)
Aug 21, 2020 80.16 84.22 79.81 81.47 4,431,342 +2.47(+3.13%)
Aug 20, 2020 78.73 79.80 77.76 79.00 2,994,513 -0.96(-1.21%)
Aug 19, 2020 81.30 82.46 79.67 79.97 2,588,402 -0.36(-0.45%)
Aug 18, 2020 82.56 82.56 80.21 80.33 2,501,893 -1.84(-2.24%)
Aug 17, 2020 84.01 84.33 81.88 82.17 2,255,189 -1.46(-1.74%)
Aug 14, 2020 83.87 84.72 82.81 83.63 2,740,729 -1.66(-1.95%)
Aug 13, 2020 82.95 85.35 82.90 85.29 3,314,042 +0.86(+1.01%)
Aug 12, 2020 88.08 88.08 82.04 84.43 6,521,478 -2.45(-2.82%)
Aug 11, 2020 84.48 88.00 83.50 86.88 11,584,426 +6.70(+8.36%)
Aug 10, 2020 76.93 80.45 76.13 80.18 9,858,507 +7.26(+9.96%)
Aug 07, 2020 73.86 74.75 71.95 72.92 4,953,555 -2.43(-3.23%)
Aug 06, 2020 69.78 75.86 69.64 75.35 7,794,506 +5.21(+7.42%)
Aug 05, 2020 71.92 74.04 69.39 70.15 7,185,183 -1.45(-2.02%)
Aug 04, 2020 71.48 73.19 70.68 71.59 4,016,091 -0.30(-0.41%)
Aug 03, 2020 70.62 72.51 69.20 71.89 4,520,094 +0.61(+0.86%)
Jul 31, 2020 74.78 75.03 70.36 71.28 5,613,663 -3.93(-5.22%)
Jul 30, 2020 75.75 75.92 73.51 75.20 4,448,103 +1.11(+1.50%)
Jul 29, 2020 73.10 74.20 72.02 74.09 3,179,840 +1.89(+2.62%)
Jul 28, 2020 69.50 73.78 69.35 72.20 4,845,390 +2.64(+3.79%)
Jul 27, 2020 71.47 72.38 68.91 69.56 4,906,961 -2.68(-3.71%)
Jul 24, 2020 71.73 72.24 70.46 72.24 3,502,658 -0.48(-0.66%)
Jul 23, 2020 74.61 74.73 72.20 72.72 5,239,673 -2.16(-2.89%)
Jul 22, 2020 77.28 77.69 74.16 74.89 4,023,210 -3.04(-3.90%)
Jul 21, 2020 79.84 81.16 77.67 77.93 4,151,911 -0.77(-0.98%)
Jul 20, 2020 81.06 81.63 78.40 78.70 2,971,357 -2.75(-3.37%)
Jul 17, 2020 83.40 83.82 80.66 81.44 2,820,804 -1.81(-2.17%)
Jul 16, 2020 83.11 84.70 82.22 83.25 3,981,341 -2.11(-2.47%)
Jul 15, 2020 80.70 85.58 80.31 85.36 7,530,546 +7.32(+9.38%)
Jul 14, 2020 77.98 78.96 75.48 78.04 5,796,953 -1.93(-2.41%)
Jul 13, 2020 75.18 83.63 71.93 79.97 16,496,244 +7.02(+9.62%)
Jul 10, 2020 69.11 73.04 68.34 72.95 4,883,236 +2.95(+4.22%)
Jul 09, 2020 72.81 72.83 67.60 70.00 6,016,516 -3.00(-4.11%)
Jul 08, 2020 72.02 73.37 70.16 73.00 5,018,014 +0.80(+1.10%)
Jul 07, 2020 73.63 74.81 71.98 72.20 3,938,437 -3.28(-4.34%)
Jul 06, 2020 78.46 79.70 73.48 75.48 6,017,988 -0.61(-0.80%)
Jul 02, 2020 74.39 77.10 73.93 76.09 6,368,581 +3.47(+4.78%)
Jul 01, 2020 74.05 76.99 71.99 72.62 5,519,615 -0.69(-0.94%)
Jun 30, 2020 72.40 73.67 70.97 73.30 4,661,468 +0.27(+0.36%)
Jun 29, 2020 68.12 73.05 66.46 73.04 7,157,613 +5.09(+7.49%)
Jun 26, 2020 71.32 72.24 67.62 67.95 7,196,968 -4.44(-6.13%)
Jun 25, 2020 73.66 73.66 70.26 72.39 8,093,271 -1.62(-2.19%)
Jun 24, 2020 81.98 82.06 73.83 74.01 8,557,284 -9.15(-11.00%)
Jun 23, 2020 83.18 83.98 82.08 83.16 4,417,642 +1.17(+1.43%)
Jun 22, 2020 84.49 84.83 80.42 81.99 4,952,781 -3.41(-4.00%)
Jun 19, 2020 88.91 89.53 84.67 85.41 4,228,920 -1.55(-1.79%)
Jun 18, 2020 85.63 88.47 85.35 86.96 3,188,438 -0.32(-0.37%)
Jun 17, 2020 88.57 89.32 86.93 87.29 3,932,911 -1.78(-2.00%)
Jun 16, 2020 96.44 96.59 85.83 89.07 7,313,837 -1.47(-1.62%)
Jun 15, 2020 86.17 91.60 85.19 90.54 4,700,085 -0.30(-0.33%)
Jun 12, 2020 93.63 94.22 88.37 90.84 5,000,604 +2.52(+2.86%)
Jun 11, 2020 88.71 93.78 87.58 88.31 7,837,138 -9.04(-9.29%)
Jun 10, 2020 101.18 101.75 93.66 97.36 6,679,077 -3.77(-3.73%)
Jun 09, 2020 103.70 103.74 99.79 101.12 6,211,990 -5.94(-5.55%)
Jun 08, 2020 104.77 107.20 102.39 107.07 6,253,252 +7.08(+7.08%)
Jun 05, 2020 100.44 102.35 97.71 99.99 11,163,714 +6.13(+6.53%)
Jun 04, 2020 95.44 95.75 90.26 93.86 10,678,499 +1.85(+2.01%)
Jun 03, 2020 84.43 92.26 84.14 92.01 8,373,998 +9.25(+11.18%)
Jun 02, 2020 84.14 84.86 81.24 82.76 5,708,844 -2.33(-2.74%)
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.