Wynn Resorts (NQ: WYNN )

124.37 USD -0.01 (-0.01%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 124.61 126.71 122.71 124.38 2,298,369 -1.61(-1.28%)
Apr 21, 2021 121.50 126.05 120.35 125.99 1,925,772 +4.35(+3.58%)
Apr 20, 2021 125.11 125.72 119.74 121.64 2,810,006 -4.64(-3.67%)
Apr 19, 2021 126.57 127.67 125.50 126.28 1,377,064 -1.00(-0.79%)
Apr 16, 2021 127.64 129.02 126.25 127.28 1,296,000 -0.64(-0.50%)
Apr 15, 2021 129.72 130.17 127.12 127.92 1,393,398 -1.13(-0.88%)
Apr 14, 2021 130.14 131.85 128.65 129.05 2,409,479 -0.77(-0.59%)
Apr 13, 2021 128.51 130.29 125.36 129.82 1,941,084 -0.12(-0.09%)
Apr 12, 2021 131.00 131.43 128.88 129.94 1,480,427 -1.45(-1.10%)
Apr 09, 2021 132.05 132.67 129.89 131.39 1,698,600 -2.10(-1.57%)
Apr 08, 2021 132.95 133.57 131.17 133.49 2,923,402 +0.81(+0.61%)
Apr 07, 2021 135.77 136.59 131.10 132.68 2,707,470 -3.69(-2.71%)
Apr 06, 2021 133.11 137.43 132.53 136.37 3,850,656 +5.30(+4.04%)
Apr 05, 2021 131.90 134.23 130.59 131.07 2,728,854 +2.97(+2.32%)
Apr 01, 2021 126.89 130.37 126.28 128.10 2,213,800 +2.73(+2.18%)
Mar 31, 2021 125.06 126.28 123.75 125.37 1,581,951 -0.08(-0.06%)
Mar 30, 2021 123.75 126.87 123.05 125.45 1,517,376 +1.95(+1.58%)
Mar 29, 2021 126.23 127.72 122.75 123.50 1,772,634 -3.93(-3.08%)
Mar 26, 2021 129.75 130.24 123.43 127.43 1,690,900 -0.67(-0.52%)
Mar 25, 2021 121.79 129.04 120.81 128.10 2,117,800 +2.92(+2.33%)
Mar 24, 2021 125.98 130.37 125.00 125.18 2,154,704 +0.03(+0.02%)
Mar 23, 2021 129.60 131.21 124.37 125.15 3,292,697 -7.72(-5.81%)
Mar 22, 2021 135.11 135.33 131.32 132.87 1,703,160 -2.61(-1.93%)
Mar 19, 2021 135.41 136.00 131.24 135.48 2,797,300 -0.17(-0.13%)
Mar 18, 2021 139.99 140.00 134.80 135.65 2,015,622 -4.35(-3.11%)
Mar 17, 2021 135.35 140.05 135.11 140.00 1,406,781 +2.43(+1.77%)
Mar 16, 2021 140.67 140.67 135.17 137.57 2,128,551 -2.23(-1.60%)
Mar 15, 2021 139.82 143.88 139.10 139.80 3,378,003 +2.75(+2.01%)
Mar 12, 2021 137.50 139.41 136.00 137.05 2,019,900 -0.87(-0.63%)
Mar 11, 2021 135.95 142.61 134.80 137.92 3,149,846 +3.08(+2.28%)
Mar 10, 2021 134.18 136.68 133.53 134.84 1,554,058 +0.84(+0.63%)
Mar 09, 2021 136.89 136.89 133.03 134.00 1,437,251 +0.26(+0.19%)
Mar 08, 2021 134.57 137.20 133.51 133.74 1,984,918 +0.42(+0.32%)
Mar 05, 2021 133.12 133.90 126.18 133.32 3,350,900 +0.43(+0.32%)
Mar 04, 2021 136.09 136.36 126.83 132.89 3,398,315 -2.73(-2.01%)
Mar 03, 2021 136.27 139.48 133.75 135.62 3,567,653 +2.62(+1.97%)
Mar 02, 2021 133.29 135.19 131.85 133.00 1,428,770 +1.21(+0.92%)
Mar 01, 2021 135.41 135.85 131.20 131.79 1,934,590 +0.06(+0.05%)
Feb 26, 2021 129.26 132.94 128.17 131.73 2,251,400 +3.07(+2.39%)
Feb 25, 2021 134.00 135.74 127.20 128.66 2,748,128 -5.55(-4.14%)
Feb 24, 2021 136.58 137.39 132.08 134.21 3,283,337 -2.27(-1.66%)
Feb 23, 2021 130.05 138.26 125.68 136.48 7,011,809 +9.73(+7.68%)
Feb 22, 2021 124.77 131.97 124.54 126.75 4,347,558 +3.09(+2.50%)
Feb 19, 2021 120.55 124.37 120.50 123.66 2,371,600 +3.79(+3.16%)
Feb 18, 2021 120.49 122.01 117.51 119.87 2,042,180 -2.30(-1.88%)
Feb 17, 2021 121.28 124.00 119.35 122.17 2,296,123 +0.75(+0.62%)
Feb 16, 2021 119.79 123.51 118.80 121.42 3,781,139 +3.57(+3.03%)
Feb 12, 2021 114.68 118.20 113.50 117.85 2,124,600 +3.27(+2.85%)
Feb 11, 2021 116.44 116.89 113.00 114.58 2,805,273 -1.86(-1.60%)
Feb 10, 2021 114.50 119.81 114.07 116.44 6,094,382 +3.06(+2.70%)
Feb 09, 2021 115.80 117.02 113.06 113.38 5,638,083 -4.03(-3.43%)
Feb 08, 2021 114.85 117.95 113.55 117.41 2,791,594 +0.42(+0.36%)
Feb 05, 2021 112.08 119.50 111.91 116.99 5,400,800 +8.30(+7.64%)
Feb 04, 2021 109.28 110.19 106.53 108.69 2,373,466 +0.27(+0.25%)
Feb 03, 2021 106.70 109.48 106.02 108.42 2,157,728 +2.32(+2.19%)
Feb 02, 2021 103.75 107.05 103.13 106.10 2,438,003 +4.34(+4.26%)
Feb 01, 2021 100.92 102.58 100.14 101.76 1,769,360 +2.23(+2.24%)
Jan 29, 2021 102.01 102.78 99.36 99.53 2,251,800 -2.52(-2.47%)
Jan 28, 2021 102.10 104.80 99.00 102.05 2,976,344 +1.25(+1.24%)
Jan 27, 2021 104.00 105.77 100.19 100.80 3,430,795 -5.11(-4.82%)
Jan 26, 2021 109.25 109.95 105.58 105.91 2,055,886 -2.15(-1.99%)
Jan 25, 2021 106.59 109.50 104.65 108.06 3,289,081 +0.61(+0.57%)
Jan 22, 2021 106.73 108.08 104.50 107.45 5,038,400 -1.71(-1.57%)
Jan 21, 2021 110.34 111.95 108.70 109.16 2,101,900 -0.91(-0.83%)
Jan 20, 2021 108.27 112.86 107.27 110.07 4,018,139 +2.90(+2.71%)
Jan 19, 2021 107.54 108.28 105.75 107.17 3,575,452 +0.94(+0.88%)
Jan 15, 2021 108.43 108.43 105.77 106.23 2,836,200 -2.77(-2.54%)
Jan 14, 2021 108.60 111.35 108.20 109.00 2,642,295 +1.10(+1.02%)
Jan 13, 2021 109.55 109.68 106.80 107.90 2,773,623 -2.10(-1.91%)
Jan 12, 2021 108.49 110.87 106.80 110.00 2,104,217 +1.97(+1.82%)
Jan 11, 2021 106.62 108.42 104.07 108.03 2,525,179 -1.00(-0.92%)
Jan 08, 2021 109.90 110.70 108.08 109.03 2,812,300 -0.72(-0.66%)
Jan 07, 2021 112.42 112.71 108.51 109.75 3,844,547 -1.10(-0.99%)
Jan 06, 2021 110.65 113.38 109.05 110.85 2,431,493 +0.66(+0.60%)
Jan 05, 2021 106.28 111.52 106.01 110.19 1,813,921 +3.29(+3.08%)
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.