Skip to main content

Wynn Resorts (NQ: WYNN )

80.18 +1.40 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 82.67 84.09 81.51 83.41 4,245,586 +1.10(+1.34%)
Sep 29, 2021 83.49 83.58 81.89 82.30 4,176,944 -0.67(-0.81%)
Sep 28, 2021 83.53 85.37 82.68 82.97 4,717,561 -1.05(-1.25%)
Sep 27, 2021 80.36 85.51 80.33 84.03 6,613,770 +2.48(+3.04%)
Sep 24, 2021 81.81 84.64 80.89 81.55 8,138,248 -0.95(-1.16%)
Sep 23, 2021 80.04 83.04 79.55 82.50 6,638,258 +2.99(+3.76%)
Sep 22, 2021 77.94 80.67 77.84 79.51 6,161,874 +1.99(+2.56%)
Sep 21, 2021 81.20 82.15 77.31 77.52 10,528,917 -3.29(-4.07%)
Sep 20, 2021 79.08 82.76 78.63 80.81 13,401,293 -1.16(-1.42%)
Sep 17, 2021 82.82 83.58 81.58 81.97 8,871,399 -1.06(-1.28%)
Sep 16, 2021 82.57 84.06 81.50 83.03 13,425,192 -2.04(-2.39%)
Sep 15, 2021 84.33 85.11 81.24 85.07 26,494,088 -5.72(-6.30%)
Sep 14, 2021 93.88 93.98 87.83 90.79 26,129,892 -11.05(-10.85%)
Sep 13, 2021 100.49 102.61 98.12 101.84 2,742,534 +1.91(+1.91%)
Sep 10, 2021 103.42 103.42 99.49 99.93 2,205,907 -2.35(-2.30%)
Sep 09, 2021 102.67 104.22 101.63 102.28 2,434,086 -0.68(-0.66%)
Sep 08, 2021 104.57 105.73 100.81 102.96 3,412,652 -1.30(-1.25%)
Sep 07, 2021 99.00 104.87 98.31 104.26 5,143,864 +5.55(+5.62%)
Sep 03, 2021 100.31 101.05 97.72 98.71 2,417,727 -1.67(-1.67%)
Sep 02, 2021 99.55 101.22 98.64 100.38 2,406,369 +1.00(+1.01%)
Sep 01, 2021 101.42 101.61 99.01 99.38 2,489,848 -0.70(-0.70%)
Aug 31, 2021 98.41 101.00 98.41 100.08 2,667,503 +1.77(+1.80%)
Aug 30, 2021 100.16 100.35 98.09 98.30 2,484,948 -1.14(-1.15%)
Aug 27, 2021 98.11 100.19 98.06 99.45 2,313,492 +1.45(+1.48%)
Aug 26, 2021 98.47 101.34 97.44 98.00 3,139,444 -1.24(-1.25%)
Aug 25, 2021 97.91 100.21 96.82 99.24 3,460,407 +1.38(+1.41%)
Aug 24, 2021 94.66 98.74 94.22 97.86 7,493,124 +6.41(+7.01%)
Aug 23, 2021 88.98 91.50 88.39 91.46 4,119,779 +4.56(+5.24%)
Aug 20, 2021 87.30 87.78 86.42 86.90 3,135,922 -0.37(-0.43%)
Aug 19, 2021 88.66 89.53 86.13 87.27 4,878,782 -3.61(-3.97%)
Aug 18, 2021 90.82 92.31 89.75 90.88 2,989,995 +0.38(+0.42%)
Aug 17, 2021 90.99 91.05 88.86 90.50 3,241,116 -1.72(-1.87%)
Aug 16, 2021 92.89 93.00 91.05 92.22 2,245,382 -1.78(-1.89%)
Aug 13, 2021 95.46 95.46 93.67 94.00 1,622,073 -1.65(-1.73%)
Aug 12, 2021 96.21 96.35 94.39 95.66 1,913,018 -0.63(-0.65%)
Aug 11, 2021 95.59 96.51 94.56 96.29 1,929,291 +0.38(+0.40%)
Aug 10, 2021 94.77 96.38 94.76 95.90 2,112,979 +1.29(+1.36%)
Aug 09, 2021 95.17 95.60 92.10 94.61 4,956,157 -2.72(-2.79%)
Aug 06, 2021 97.76 99.20 96.21 97.33 3,273,478 +0.22(+0.22%)
Aug 05, 2021 91.07 97.30 90.55 97.11 6,857,777 +7.57(+8.45%)
Aug 04, 2021 92.59 94.04 88.83 89.55 7,515,094 -4.03(-4.30%)
Aug 03, 2021 96.34 96.74 91.92 93.57 5,021,137 -3.24(-3.34%)
Aug 02, 2021 98.41 100.28 96.60 96.81 2,804,901 +0.04(+0.04%)
Jul 30, 2021 97.30 99.47 96.35 96.77 2,816,064 -1.41(-1.43%)
Jul 29, 2021 100.94 101.36 98.05 98.18 3,330,659 -2.36(-2.35%)
Jul 28, 2021 99.66 101.36 98.22 100.54 2,793,037 +1.79(+1.81%)
Jul 27, 2021 99.41 101.22 96.84 98.75 5,280,497 -3.92(-3.81%)
Jul 26, 2021 101.01 102.81 99.16 102.66 4,191,641 +0.74(+0.72%)
Jul 23, 2021 105.78 106.04 101.76 101.93 3,679,989 -3.77(-3.57%)
Jul 22, 2021 106.36 107.37 104.38 105.70 1,943,844 -2.16(-2.00%)
Jul 21, 2021 106.17 108.23 105.57 107.85 2,451,452 +2.97(+2.83%)
Jul 20, 2021 103.04 105.95 101.75 104.88 3,383,116 +1.80(+1.75%)
Jul 19, 2021 98.93 103.28 98.66 103.08 4,345,513 +0.04(+0.04%)
Jul 16, 2021 107.37 107.73 102.52 103.04 2,650,640 -3.47(-3.26%)
Jul 15, 2021 108.06 108.90 105.06 106.51 2,829,185 -2.44(-2.24%)
Jul 14, 2021 110.42 111.52 108.06 108.95 2,021,069 -0.83(-0.75%)
Jul 13, 2021 111.14 111.50 109.61 109.78 2,043,182 -2.42(-2.16%)
Jul 12, 2021 111.48 112.29 109.94 112.20 1,794,820 +0.14(+0.12%)
Jul 09, 2021 111.40 113.12 110.56 112.06 3,182,364 +2.17(+1.98%)
Jul 08, 2021 109.23 111.12 108.18 109.89 3,717,019 -1.23(-1.11%)
Jul 07, 2021 116.01 116.01 110.56 111.12 5,021,067 -3.93(-3.41%)
Jul 06, 2021 120.06 120.06 114.96 115.05 3,849,437 -4.53(-3.79%)
Jul 02, 2021 121.22 121.22 119.12 119.57 2,084,299 -0.89(-0.74%)
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.