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 (%)
Dec 31, 2021 84.15 85.46 83.54 83.69 2,445,027 -2.70(-3.12%)
Dec 30, 2021 83.34 86.57 83.19 86.39 2,496,174 +2.76(+3.29%)
Dec 29, 2021 84.71 84.94 82.98 83.63 2,477,680 -1.46(-1.71%)
Dec 28, 2021 85.23 87.09 84.78 85.09 1,787,339 -1.10(-1.28%)
Dec 27, 2021 86.56 86.60 84.54 86.19 2,248,487 -1.28(-1.46%)
Dec 23, 2021 88.77 89.05 85.89 87.47 3,389,951 +2.96(+3.51%)
Dec 22, 2021 84.54 85.70 83.55 84.51 2,277,015 -0.44(-0.52%)
Dec 21, 2021 80.59 85.35 80.45 84.95 3,702,685 +5.44(+6.84%)
Dec 20, 2021 79.51 81.07 78.15 79.51 2,875,005 -1.46(-1.80%)
Dec 17, 2021 78.24 81.24 76.64 80.96 4,648,632 +1.68(+2.12%)
Dec 16, 2021 82.17 82.64 78.90 79.28 3,028,467 -2.12(-2.60%)
Dec 15, 2021 81.79 81.84 78.45 81.40 3,206,684 -0.60(-0.73%)
Dec 14, 2021 81.68 83.16 81.00 82.00 2,953,970 -1.43(-1.71%)
Dec 13, 2021 84.64 85.52 81.77 83.42 2,649,434 -2.77(-3.21%)
Dec 10, 2021 86.10 87.26 84.99 86.19 1,724,356 -0.29(-0.34%)
Dec 09, 2021 84.91 87.50 84.86 86.48 2,099,540 -0.29(-0.33%)
Dec 08, 2021 86.59 88.87 85.75 86.77 2,879,579 +1.70(+2.00%)
Dec 07, 2021 86.38 88.08 84.45 85.07 3,670,012 +1.51(+1.80%)
Dec 06, 2021 79.64 85.64 79.47 83.56 5,134,805 +4.73(+6.01%)
Dec 03, 2021 80.36 81.05 77.75 78.83 5,286,146 -7.56(-8.75%)
Dec 02, 2021 76.88 86.39 75.62 86.39 8,152,131 +11.53(+15.41%)
Dec 01, 2021 80.70 82.06 74.82 74.85 6,971,521 -4.87(-6.11%)
Nov 30, 2021 80.49 82.55 77.20 79.72 5,691,607 -1.96(-2.40%)
Nov 29, 2021 84.42 84.62 80.92 81.68 5,214,334 -2.65(-3.14%)
Nov 26, 2021 82.88 85.01 81.34 84.33 5,912,238 -5.42(-6.04%)
Nov 24, 2021 89.31 91.31 88.51 89.75 1,861,167 -0.48(-0.53%)
Nov 23, 2021 93.68 93.98 89.86 90.23 3,182,766 -0.83(-0.91%)
Nov 22, 2021 90.91 94.18 90.23 91.06 4,354,002 +1.79(+2.01%)
Nov 19, 2021 89.22 90.83 88.03 89.27 2,652,865 +2.88(+3.34%)
Nov 18, 2021 93.64 89.02 86.39 86.39 4,433,781 -7.11(-7.60%)
Nov 17, 2021 95.95 96.98 93.33 93.49 2,450,853 -2.64(-2.74%)
Nov 16, 2021 97.26 97.43 94.73 96.13 2,772,857 -0.36(-0.38%)
Nov 15, 2021 93.11 97.28 93.06 96.49 4,378,993 +4.03(+4.36%)
Nov 12, 2021 92.75 93.49 90.67 92.46 3,962,775 -0.42(-0.46%)
Nov 11, 2021 90.72 93.91 89.88 92.88 3,806,448 +2.32(+2.56%)
Nov 10, 2021 91.39 90.56 8,814,540 -2.07(-2.23%)
Nov 09, 2021 93.77 94.85 90.61 92.63 4,915,153 -0.72(-0.77%)
Nov 08, 2021 97.04 97.04 93.09 93.34 3,177,272 -2.04(-2.14%)
Nov 05, 2021 92.05 96.38 92.05 95.38 5,458,285 +5.73(+6.39%)
Nov 04, 2021 92.71 93.27 89.56 89.65 2,922,049 -2.34(-2.55%)
Nov 03, 2021 89.64 92.67 88.70 92.00 2,572,341 +1.90(+2.11%)
Nov 02, 2021 91.96 92.06 89.13 90.10 2,462,651 -2.11(-2.28%)
Nov 01, 2021 88.57 92.43 89.87 92.20 3,111,243 +3.83(+4.33%)
Oct 29, 2021 89.21 90.00 87.36 88.37 3,005,921 -1.00(-1.12%)
Oct 28, 2021 90.54 89.38 2,227,727 -0.95(-1.06%)
Oct 27, 2021 90.74 92.18 90.18 90.33 2,561,206 -0.36(-0.40%)
Oct 26, 2021 90.43 90.70 2,961,853 +1.71(+1.92%)
Oct 25, 2021 88.02 89.39 87.01 88.99 2,710,840 +1.30(+1.48%)
Oct 22, 2021 89.35 89.47 87.34 87.69 2,799,218 -1.95(-2.17%)
Oct 21, 2021 88.37 90.02 88.30 89.63 2,112,966 +0.14(+0.15%)
Oct 20, 2021 90.44 90.98 88.62 89.50 2,290,180 -0.67(-0.74%)
Oct 19, 2021 89.80 90.39 89.18 90.17 1,908,648 +0.81(+0.90%)
Oct 18, 2021 89.39 90.81 88.43 89.36 2,097,167 +0.09(+0.10%)
Oct 15, 2021 91.16 91.92 89.14 89.27 2,642,656 -0.89(-0.98%)
Oct 14, 2021 91.67 92.36 89.18 90.16 3,815,003 -0.82(-0.90%)
Oct 13, 2021 89.69 91.02 88.80 90.97 3,747,307 +0.98(+1.09%)
Oct 12, 2021 88.27 91.09 87.64 89.99 5,021,372 +2.42(+2.76%)
Oct 11, 2021 84.77 89.05 84.64 87.57 8,433,023 +2.86(+3.38%)
Oct 08, 2021 84.56 85.59 83.66 84.70 2,418,363 +0.57(+0.68%)
Oct 07, 2021 83.80 84.99 82.75 84.13 2,770,220 +1.22(+1.47%)
Oct 06, 2021 82.67 83.55 81.39 82.91 3,113,406 -0.79(-0.94%)
Oct 05, 2021 82.64 84.98 81.80 83.70 3,700,724 +1.47(+1.78%)
Oct 04, 2021 85.62 87.04 81.97 82.23 4,690,773 -3.59(-4.19%)
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.