Wynn Resorts (NQ: WYNN )

124.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:40 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 124.61 126.71 122.71 124.38 2,298,369 -1.61(-1.28%)
Apr 21, 2021 121.50 126.05 120.35 125.99 1,925,772 +4.35(+3.58%)
Apr 20, 2021 125.11 125.72 119.74 121.64 2,810,006 -4.64(-3.67%)
Apr 19, 2021 126.57 127.67 125.50 126.28 1,377,064 -1.00(-0.79%)
Apr 16, 2021 127.64 129.02 126.25 127.28 1,296,000 -0.64(-0.50%)
Apr 15, 2021 129.72 130.17 127.12 127.92 1,393,398 -1.13(-0.88%)
Apr 14, 2021 130.14 131.85 128.65 129.05 2,409,479 -0.77(-0.59%)
Apr 13, 2021 128.51 130.29 125.36 129.82 1,941,084 -0.12(-0.09%)
Apr 12, 2021 131.00 131.43 128.88 129.94 1,480,427 -1.45(-1.10%)
Apr 09, 2021 132.05 132.67 129.89 131.39 1,698,600 -2.10(-1.57%)
Apr 08, 2021 132.95 133.57 131.17 133.49 2,923,402 +0.81(+0.61%)
Apr 07, 2021 135.77 136.59 131.10 132.68 2,707,470 -3.69(-2.71%)
Apr 06, 2021 133.11 137.43 132.53 136.37 3,850,656 +5.30(+4.04%)
Apr 05, 2021 131.90 134.23 130.59 131.07 2,728,854 +2.97(+2.32%)
Apr 01, 2021 126.89 130.37 126.28 128.10 2,213,800 +2.73(+2.18%)
Mar 31, 2021 125.06 126.28 123.75 125.37 1,581,951 -0.08(-0.06%)
Mar 30, 2021 123.75 126.87 123.05 125.45 1,517,376 +1.95(+1.58%)
Mar 29, 2021 126.23 127.72 122.75 123.50 1,772,634 -3.93(-3.08%)
Mar 26, 2021 129.75 130.24 123.43 127.43 1,690,900 -0.67(-0.52%)
Mar 25, 2021 121.79 129.04 120.81 128.10 2,117,800 +2.92(+2.33%)
Mar 24, 2021 125.98 130.37 125.00 125.18 2,154,704 +0.03(+0.02%)
Mar 23, 2021 129.60 131.21 124.37 125.15 3,292,697 -7.72(-5.81%)
Mar 22, 2021 135.11 135.33 131.32 132.87 1,703,160 -2.61(-1.93%)
Mar 19, 2021 135.41 136.00 131.24 135.48 2,797,300 -0.17(-0.13%)
Mar 18, 2021 139.99 140.00 134.80 135.65 2,015,446 -4.35(-3.11%)
Mar 17, 2021 135.35 140.05 135.11 140.00 1,406,781 +2.43(+1.77%)
Mar 16, 2021 140.67 140.67 135.17 137.57 2,128,551 -2.23(-1.60%)
Mar 15, 2021 139.82 143.88 139.10 139.80 3,378,003 +2.75(+2.01%)
Mar 12, 2021 137.50 139.41 136.00 137.05 2,019,900 -0.87(-0.63%)
Mar 11, 2021 135.95 142.61 134.80 137.92 3,149,846 +3.08(+2.28%)
Mar 10, 2021 134.18 136.68 133.53 134.84 1,554,058 +0.84(+0.63%)
Mar 09, 2021 136.89 136.89 133.03 134.00 1,437,251 +0.26(+0.19%)
Mar 08, 2021 134.57 137.20 133.51 133.74 1,984,918 +0.42(+0.32%)
Mar 05, 2021 133.12 133.90 126.18 133.32 3,350,900 +0.43(+0.32%)
Mar 04, 2021 136.09 136.36 126.83 132.89 3,398,315 -2.73(-2.01%)
Mar 03, 2021 136.27 139.48 133.75 135.62 3,567,653 +2.62(+1.97%)
Mar 02, 2021 133.29 135.19 131.85 133.00 1,428,770 +1.21(+0.92%)
Mar 01, 2021 135.41 135.85 131.20 131.79 1,934,590 +0.06(+0.05%)
Feb 26, 2021 129.26 132.94 128.17 131.73 2,251,400 +3.07(+2.39%)
Feb 25, 2021 134.00 135.74 127.20 128.66 2,748,128 -5.55(-4.14%)
Feb 24, 2021 136.58 137.39 132.08 134.21 3,283,337 -2.27(-1.66%)
Feb 23, 2021 130.05 138.26 125.68 136.48 7,011,809 +9.73(+7.68%)
Feb 22, 2021 124.77 131.97 124.54 126.75 4,347,558 +3.09(+2.50%)
Feb 19, 2021 120.55 124.37 120.50 123.66 2,371,600 +3.79(+3.16%)
Feb 18, 2021 120.49 122.01 117.51 119.87 2,042,180 -2.30(-1.88%)
Feb 17, 2021 121.28 124.00 119.35 122.17 2,296,123 +0.75(+0.62%)
Feb 16, 2021 119.79 123.51 118.80 121.42 3,781,139 +3.57(+3.03%)
Feb 12, 2021 114.68 118.20 113.50 117.85 2,124,600 +3.27(+2.85%)
Feb 11, 2021 116.44 116.89 113.00 114.58 2,805,273 -1.86(-1.60%)
Feb 10, 2021 114.50 119.81 114.07 116.44 6,094,382 +3.06(+2.70%)
Feb 09, 2021 115.80 117.02 113.06 113.38 5,638,083 -4.03(-3.43%)
Feb 08, 2021 114.85 117.95 113.55 117.41 2,791,594 +0.42(+0.36%)
Feb 05, 2021 112.08 119.50 111.91 116.99 5,400,800 +8.30(+7.64%)
Feb 04, 2021 109.28 110.19 106.53 108.69 2,373,466 +0.27(+0.25%)
Feb 03, 2021 106.70 109.48 106.02 108.42 2,157,728 +2.32(+2.19%)
Feb 02, 2021 103.75 107.05 103.13 106.10 2,438,003 +4.34(+4.26%)
Feb 01, 2021 100.92 102.58 100.14 101.76 1,769,360 +2.23(+2.24%)
Jan 29, 2021 102.01 102.78 99.36 99.53 2,251,800 -2.52(-2.47%)
Jan 28, 2021 102.10 104.80 99.00 102.05 2,976,344 +1.25(+1.24%)
Jan 27, 2021 104.00 105.77 100.19 100.80 3,430,795 -5.11(-4.82%)
Jan 26, 2021 109.25 109.95 105.58 105.91 2,054,943 -2.15(-1.99%)
Jan 25, 2021 106.59 109.50 104.65 108.06 3,289,081 +0.61(+0.57%)
Jan 22, 2021 106.73 108.08 104.50 107.45 5,038,400 -1.71(-1.57%)
Jan 21, 2021 110.34 111.95 108.70 109.16 2,101,900 -0.91(-0.83%)
Jan 20, 2021 108.27 112.86 107.27 110.07 4,018,139 +2.90(+2.71%)
Jan 19, 2021 107.54 108.28 105.75 107.17 3,575,452 +0.94(+0.88%)
Jan 15, 2021 108.43 108.43 105.77 106.23 2,836,200 -2.77(-2.54%)
Jan 14, 2021 108.60 111.35 108.20 109.00 2,642,295 +1.10(+1.02%)
Jan 13, 2021 109.55 109.68 106.80 107.90 2,773,623 -2.10(-1.91%)
Jan 12, 2021 108.49 110.87 106.80 110.00 2,104,217 +1.97(+1.82%)
Jan 11, 2021 106.62 108.42 104.07 108.03 2,525,179 -1.00(-0.92%)
Jan 08, 2021 109.90 110.70 108.08 109.03 2,812,300 -0.72(-0.66%)
Jan 07, 2021 112.42 112.71 108.51 109.75 3,844,547 -1.10(-0.99%)
Jan 06, 2021 110.65 113.38 109.05 110.85 2,431,493 +0.66(+0.60%)
Jan 05, 2021 106.28 111.52 106.01 110.19 1,813,921 +3.29(+3.08%)
Jan 04, 2021 113.15 113.51 106.18 106.90 3,594,381 -5.93(-5.26%)
Dec 31, 2020 112.83 112.83 112.83 2,087,143 -0.57(-0.50%)
Dec 30, 2020 114.18 115.95 112.54 113.40 2,087,143 -0.91(-0.80%)
Dec 29, 2020 116.28 116.58 113.84 114.31 1,261,902 -1.16(-1.00%)
Dec 28, 2020 114.96 117.40 114.12 115.47 1,911,035 +1.08(+0.94%)
Dec 24, 2020 114.41 115.45 113.61 114.39 850,900 -0.91(-0.79%)
Dec 23, 2020 113.93 116.93 113.61 115.30 1,997,037 +2.69(+2.39%)
Dec 22, 2020 112.27 113.28 110.71 112.61 1,637,032 +0.07(+0.06%)
Dec 21, 2020 110.71 113.78 108.73 112.54 3,807,733 -3.39(-2.92%)
Dec 18, 2020 114.55 116.53 113.01 115.93 3,196,200 +1.12(+0.98%)
Dec 17, 2020 116.80 117.19 114.14 114.81 2,045,068 -0.42(-0.36%)
Dec 16, 2020 113.50 116.29 112.55 115.23 2,316,848 +1.13(+0.99%)
Dec 15, 2020 109.22 114.75 108.52 114.10 3,196,304 +6.56(+6.10%)
Dec 14, 2020 112.41 112.74 107.20 107.54 2,797,352 -3.44(-3.10%)
Dec 11, 2020 112.67 113.38 109.60 110.98 2,162,900 -1.90(-1.68%)
Dec 10, 2020 109.09 113.09 109.09 112.88 1,831,197 +1.72(+1.55%)
Dec 09, 2020 112.88 113.54 109.34 111.16 2,158,412 -0.15(-0.13%)
Dec 08, 2020 110.63 113.17 110.33 111.31 2,844,519 -0.01(-0.01%)
Dec 07, 2020 112.76 112.94 109.52 111.32 3,730,255 -2.18(-1.92%)
Dec 04, 2020 109.50 113.52 108.20 113.50 2,997,600 +5.01(+4.62%)
Dec 03, 2020 107.11 110.39 105.90 108.49 3,162,672 +3.36(+3.20%)
Dec 02, 2020 101.75 106.46 100.74 105.13 2,950,025 +2.77(+2.71%)
Dec 01, 2020 102.02 104.69 100.89 102.36 2,815,971 +1.86(+1.85%)
Nov 30, 2020 100.99 101.66 97.23 100.50 3,069,163 -0.72(-0.71%)
Nov 27, 2020 101.33 103.39 100.67 101.22 1,419,600 +0.82(+0.82%)
Nov 25, 2020 101.65 101.72 99.06 100.40 2,225,600 -2.36(-2.30%)
Nov 24, 2020 97.58 102.91 97.41 102.76 4,218,439 +7.28(+7.62%)
Nov 23, 2020 95.50 96.79 94.12 95.48 3,332,541 +0.19(+0.20%)
Nov 20, 2020 97.82 98.80 95.29 95.29 3,591,900 -3.46(-3.50%)
Nov 19, 2020 96.93 99.47 96.27 98.75 2,755,076 +3.11(+3.25%)
Nov 18, 2020 94.55 98.86 93.70 95.64 3,330,046 +1.41(+1.50%)
Nov 17, 2020 93.31 96.32 91.40 94.23 2,499,042 -0.51(-0.54%)
Nov 16, 2020 97.67 98.36 93.44 94.74 4,487,370 +2.55(+2.77%)
Nov 13, 2020 87.70 92.66 86.46 92.19 4,181,800 +5.52(+6.37%)
Nov 12, 2020 89.69 89.89 85.96 86.67 7,160,575 -5.04(-5.50%)
Nov 11, 2020 97.20 97.20 91.00 91.71 5,042,115 -4.95(-5.12%)
Nov 10, 2020 100.00 102.19 95.39 96.66 5,301,492 -5.58(-5.46%)
Nov 09, 2020 95.17 105.93 95.00 102.24 18,903,898 +22.17(+27.69%)
Nov 06, 2020 77.89 80.90 77.51 80.07 3,461,900 -0.06(-0.07%)
Nov 05, 2020 77.38 80.49 76.85 80.13 5,284,344 +4.01(+5.27%)
Nov 04, 2020 75.08 77.78 73.70 76.12 4,408,399 +1.55(+2.08%)
Nov 03, 2020 76.63 77.16 74.11 74.57 3,078,357 -1.28(-1.69%)
Nov 02, 2020 74.42 76.07 73.40 75.85 3,951,446 +3.42(+4.72%)
Oct 30, 2020 71.35 73.31 70.25 72.43 3,305,700 +0.24(+0.33%)
Oct 29, 2020 69.28 73.12 69.05 72.19 3,935,289 +3.18(+4.61%)
Oct 28, 2020 70.71 70.84 67.70 69.01 4,419,484 -2.82(-3.93%)
Oct 27, 2020 73.61 73.87 71.17 71.83 2,437,133 -1.69(-2.30%)
Oct 26, 2020 74.59 74.65 71.77 73.52 2,958,715 -3.04(-3.97%)
Oct 23, 2020 76.65 76.84 74.79 76.56 2,143,200 +0.13(+0.17%)
Oct 22, 2020 75.23 76.65 74.15 76.43 4,014,848 +3.58(+4.91%)
Oct 21, 2020 72.01 73.40 71.32 72.85 2,525,165 +0.41(+0.57%)
Oct 20, 2020 70.16 73.08 70.01 72.44 3,507,727 +2.77(+3.98%)
Oct 19, 2020 71.39 72.24 69.50 69.67 3,844,676 -1.45(-2.04%)
Oct 16, 2020 72.53 73.37 70.92 71.12 3,010,200 -1.58(-2.17%)
Oct 15, 2020 71.45 72.75 70.66 72.70 2,572,070 +1.00(+1.39%)
Oct 14, 2020 71.49 72.55 70.76 71.70 3,263,963 -0.04(-0.06%)
Oct 13, 2020 73.18 73.18 69.49 71.74 5,277,385 -2.37(-3.20%)
Oct 12, 2020 72.85 74.20 72.35 74.11 2,071,689 +1.44(+1.98%)
Oct 09, 2020 74.63 75.53 72.45 72.67 3,095,200 -1.65(-2.22%)
Oct 08, 2020 75.28 76.09 73.91 74.32 2,742,303 -0.74(-0.99%)
Oct 07, 2020 75.92 75.95 74.23 75.06 2,844,831 +0.74(+1.00%)
Oct 06, 2020 74.57 77.74 74.01 74.32 5,078,817 +0.47(+0.64%)
Oct 05, 2020 73.06 74.07 72.03 73.85 3,413,120 +0.65(+0.89%)
Oct 02, 2020 70.00 73.44 69.60 73.20 3,115,700 +1.13(+1.57%)
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.