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 (%)
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%)
Oct 01, 2021 84.41 86.11 83.69 85.82 4,680,043 +2.42(+2.90%)
Sep 30, 2021 82.66 84.08 81.50 83.40 4,245,798 +1.10(+1.34%)
Sep 29, 2021 83.49 83.58 81.89 82.30 4,177,152 -0.67(-0.81%)
Sep 28, 2021 83.53 85.37 82.67 82.97 4,717,797 -1.05(-1.25%)
Sep 27, 2021 80.36 85.51 80.33 84.02 6,614,100 +2.48(+3.04%)
Sep 24, 2021 81.81 84.63 80.88 81.54 8,138,654 -0.95(-1.16%)
Sep 23, 2021 80.04 83.04 79.54 82.50 6,638,589 +2.99(+3.76%)
Sep 22, 2021 77.94 80.67 77.84 79.50 6,162,182 +1.99(+2.56%)
Sep 21, 2021 81.20 82.14 77.31 77.52 10,529,442 -3.29(-4.07%)
Sep 20, 2021 79.08 82.75 78.63 80.80 13,401,962 -1.16(-1.42%)
Sep 17, 2021 82.82 83.58 81.58 81.96 8,871,842 -1.06(-1.28%)
Sep 16, 2021 82.56 84.06 81.49 83.03 13,425,862 -2.04(-2.39%)
Sep 15, 2021 84.33 85.10 81.24 85.06 26,495,410 -5.72(-6.30%)
Sep 14, 2021 93.87 93.98 87.83 90.78 26,131,196 -11.05(-10.85%)
Sep 13, 2021 100.48 102.61 98.11 101.83 2,742,671 +1.91(+1.91%)
Sep 10, 2021 103.42 103.42 99.48 99.92 2,206,017 -2.35(-2.30%)
Sep 09, 2021 102.67 104.21 101.63 102.28 2,434,208 -0.68(-0.66%)
Sep 08, 2021 104.57 105.73 100.81 102.95 3,412,822 -1.30(-1.25%)
Sep 07, 2021 99.00 104.86 98.31 104.25 5,144,121 +5.55(+5.62%)
Sep 03, 2021 100.31 101.05 97.71 98.70 2,417,848 -1.67(-1.67%)
Sep 02, 2021 99.55 101.21 98.63 100.38 2,406,489 +1.00(+1.01%)
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.