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 (%)
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%)
Oct 01, 2021 84.42 86.11 83.69 85.83 4,679,809 +2.42(+2.90%)
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%)
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.