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 (%)
Dec 31, 2021 84.15 85.46 83.54 83.69 2,445,149 -2.70(-3.12%)
Dec 30, 2021 83.33 86.57 83.19 86.38 2,496,299 +2.76(+3.29%)
Dec 29, 2021 84.71 84.93 82.98 83.63 2,477,804 -1.46(-1.71%)
Dec 28, 2021 85.22 87.08 84.78 85.08 1,787,428 -1.10(-1.28%)
Dec 27, 2021 86.56 86.60 84.53 86.19 2,248,599 -1.28(-1.46%)
Dec 23, 2021 88.76 89.05 85.88 87.47 3,390,121 +2.96(+3.51%)
Dec 22, 2021 84.53 85.69 83.55 84.50 2,277,129 -0.44(-0.52%)
Dec 21, 2021 80.59 85.35 80.45 84.95 3,702,870 +5.44(+6.84%)
Dec 20, 2021 79.50 81.07 78.15 79.50 2,875,149 -1.46(-1.80%)
Dec 17, 2021 78.23 81.24 76.64 80.96 4,648,864 +1.68(+2.12%)
Dec 16, 2021 82.16 82.63 78.89 79.28 3,028,618 -2.12(-2.60%)
Dec 15, 2021 81.79 81.83 78.45 81.39 3,206,844 -0.60(-0.73%)
Dec 14, 2021 81.68 83.15 81.00 81.99 2,954,117 -1.43(-1.71%)
Dec 13, 2021 84.63 85.52 81.77 83.42 2,649,566 -2.77(-3.21%)
Dec 10, 2021 86.10 87.26 84.99 86.19 1,724,442 -0.29(-0.34%)
Dec 09, 2021 84.91 87.49 84.86 86.48 2,099,645 -0.29(-0.33%)
Dec 08, 2021 86.59 88.87 85.75 86.77 2,879,723 +1.70(+2.00%)
Dec 07, 2021 86.37 88.08 84.44 85.06 3,670,195 +1.51(+1.80%)
Dec 06, 2021 79.63 85.63 79.46 83.56 5,135,061 +4.73(+6.00%)
Dec 03, 2021 80.36 81.05 77.74 78.82 5,286,410 -7.56(-8.75%)
Dec 02, 2021 76.88 86.38 75.62 86.38 8,152,538 +11.53(+15.41%)
Dec 01, 2021 80.69 82.05 74.82 74.85 6,971,869 -4.87(-6.11%)
Nov 30, 2021 80.49 82.54 77.20 79.72 5,691,891 -1.96(-2.40%)
Nov 29, 2021 84.41 84.62 80.91 81.68 5,214,594 -2.65(-3.14%)
Nov 26, 2021 82.88 85.01 81.34 84.33 5,912,533 -5.42(-6.04%)
Nov 24, 2021 89.31 91.30 88.51 89.75 1,861,260 -0.48(-0.53%)
Nov 23, 2021 93.67 93.97 89.86 90.23 3,182,925 -0.83(-0.91%)
Nov 22, 2021 90.91 94.18 90.23 91.06 4,354,219 +1.79(+2.01%)
Nov 19, 2021 89.22 90.82 88.03 89.27 2,652,997 +2.88(+3.34%)
Nov 18, 2021 93.64 89.02 86.38 86.38 4,434,002 -7.11(-7.60%)
Nov 17, 2021 95.95 96.97 93.32 93.49 2,450,975 -2.64(-2.74%)
Nov 16, 2021 97.26 97.42 94.73 96.12 2,772,996 -0.36(-0.38%)
Nov 15, 2021 93.10 97.28 93.05 96.49 4,379,212 +4.03(+4.36%)
Nov 12, 2021 92.75 93.49 90.66 92.45 3,962,973 -0.42(-0.46%)
Nov 11, 2021 90.71 93.90 89.88 92.88 3,806,638 +2.32(+2.56%)
Nov 10, 2021 91.38 90.56 8,814,980 -2.07(-2.23%)
Nov 09, 2021 93.76 94.85 90.60 92.62 4,915,399 -0.72(-0.77%)
Nov 08, 2021 97.03 97.03 93.08 93.34 3,177,431 -2.04(-2.14%)
Nov 05, 2021 92.04 96.37 92.04 95.38 5,458,557 +5.73(+6.39%)
Nov 04, 2021 92.71 93.26 89.55 89.65 2,922,195 -2.34(-2.55%)
Nov 03, 2021 89.64 92.67 88.70 91.99 2,572,470 +1.90(+2.11%)
Nov 02, 2021 91.95 92.05 89.13 90.09 2,462,774 -2.11(-2.28%)
Nov 01, 2021 88.57 92.42 89.86 92.20 3,111,399 +3.83(+4.33%)
Oct 29, 2021 89.21 89.99 87.36 88.37 3,006,071 -1.00(-1.12%)
Oct 28, 2021 90.54 89.37 2,227,838 -0.95(-1.06%)
Oct 27, 2021 90.73 92.18 90.17 90.33 2,561,334 -0.36(-0.40%)
Oct 26, 2021 90.43 90.69 2,962,000 +1.71(+1.92%)
Oct 25, 2021 88.02 89.38 87.00 88.98 2,710,975 +1.30(+1.48%)
Oct 22, 2021 89.34 89.47 87.34 87.68 2,799,357 -1.95(-2.17%)
Oct 21, 2021 88.37 90.01 88.29 89.63 2,113,071 +0.14(+0.15%)
Oct 20, 2021 90.44 90.97 88.62 89.49 2,290,295 -0.67(-0.74%)
Oct 19, 2021 89.80 90.39 89.18 90.16 1,908,744 +0.81(+0.90%)
Oct 18, 2021 89.38 90.80 88.42 89.35 2,097,272 +0.09(+0.10%)
Oct 15, 2021 91.16 91.91 89.14 89.27 2,642,788 -0.89(-0.98%)
Oct 14, 2021 91.67 92.36 89.18 90.15 3,815,193 -0.82(-0.90%)
Oct 13, 2021 89.69 91.02 88.79 90.97 3,747,494 +0.98(+1.09%)
Oct 12, 2021 88.26 91.09 87.63 89.98 5,021,623 +2.42(+2.76%)
Oct 11, 2021 84.77 89.05 84.64 87.56 8,433,444 +2.86(+3.38%)
Oct 08, 2021 84.55 85.58 83.66 84.70 2,418,483 +0.57(+0.68%)
Oct 07, 2021 83.79 84.99 82.74 84.13 2,770,359 +1.22(+1.47%)
Oct 06, 2021 82.66 83.55 81.38 82.91 3,113,561 -0.79(-0.94%)
Oct 05, 2021 82.63 84.98 81.80 83.70 3,700,909 +1.47(+1.78%)
Oct 04, 2021 85.62 87.03 81.96 82.23 4,691,007 -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.