Skip to main content

Wynn Resorts (NQ: WYNN )

102.23 +0.44 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 106.11 106.72 105.14 105.84 1,558,621 +0.46(+0.44%)
Sep 27, 2019 108.32 110.47 104.65 105.38 2,546,488 -2.05(-1.91%)
Sep 26, 2019 107.57 108.92 106.66 107.42 1,816,517 -0.73(-0.68%)
Sep 25, 2019 106.47 108.58 105.23 108.16 1,569,828 +1.69(+1.59%)
Sep 24, 2019 108.85 109.96 106.28 106.46 3,407,792 +1.22(+1.16%)
Sep 23, 2019 104.30 106.11 103.92 105.25 2,163,710 -0.62(-0.59%)
Sep 20, 2019 108.61 109.50 105.48 105.87 1,987,062 -2.66(-2.45%)
Sep 19, 2019 110.00 110.73 107.69 108.53 2,216,683 -1.38(-1.26%)
Sep 18, 2019 110.78 111.59 108.71 109.91 1,934,508 -1.00(-0.90%)
Sep 17, 2019 111.91 112.15 109.62 110.91 3,538,760 -2.60(-2.29%)
Sep 16, 2019 112.48 114.19 112.07 113.51 1,494,633 -0.84(-0.73%)
Sep 13, 2019 115.40 117.04 114.08 114.35 1,746,999 +0.37(+0.32%)
Sep 12, 2019 111.62 116.51 111.06 113.98 2,803,227 +2.69(+2.41%)
Sep 11, 2019 114.44 114.86 109.44 111.29 2,621,082 -2.50(-2.20%)
Sep 10, 2019 111.46 113.80 110.79 113.79 1,599,912 +2.18(+1.95%)
Sep 09, 2019 109.20 112.57 109.20 111.61 2,114,924 +3.12(+2.88%)
Sep 06, 2019 108.42 109.45 106.61 108.49 1,982,542 +0.11(+0.10%)
Sep 05, 2019 107.97 109.69 107.46 108.38 1,908,756 +2.35(+2.21%)
Sep 04, 2019 106.16 107.03 104.46 106.03 2,119,330 +3.44(+3.35%)
Sep 03, 2019 103.74 104.38 101.50 102.60 2,457,709 -4.63(-4.32%)
Aug 30, 2019 104.55 107.89 103.83 107.23 2,758,609 +3.73(+3.60%)
Aug 29, 2019 104.17 105.05 102.67 103.50 5,687,454 +0.97(+0.95%)
Aug 28, 2019 101.12 103.00 100.27 102.53 3,868,855 +1.14(+1.12%)
Aug 27, 2019 103.85 103.85 101.16 101.39 2,036,475 -1.23(-1.19%)
Aug 26, 2019 104.19 104.58 102.10 102.62 1,715,756 +0.08(+0.08%)
Aug 23, 2019 106.09 106.60 100.95 102.54 2,776,380 -4.67(-4.36%)
Aug 22, 2019 110.98 111.90 107.12 107.21 1,687,445 -3.34(-3.02%)
Aug 21, 2019 112.44 112.71 109.76 110.55 1,754,111 -0.44(-0.39%)
Aug 20, 2019 108.79 111.69 107.74 110.99 1,744,700 +1.56(+1.42%)
Aug 19, 2019 106.79 110.33 106.59 109.43 3,268,508 +6.68(+6.50%)
Aug 16, 2019 101.41 103.32 100.76 102.75 2,230,411 +2.97(+2.98%)
Aug 15, 2019 101.97 102.82 99.33 99.78 2,032,831 -0.81(-0.80%)
Aug 14, 2019 102.62 103.48 99.83 100.59 2,788,998 -4.44(-4.22%)
Aug 13, 2019 102.73 109.20 102.73 105.03 2,717,300 +1.80(+1.75%)
Aug 12, 2019 103.66 104.30 102.73 103.22 2,264,515 -1.78(-1.70%)
Aug 09, 2019 106.42 106.92 102.73 105.01 1,657,078 -2.51(-2.33%)
Aug 08, 2019 106.94 108.47 105.70 107.51 1,638,457 +1.55(+1.46%)
Aug 07, 2019 104.28 107.15 101.43 105.96 3,479,059 -1.90(-1.76%)
Aug 06, 2019 108.22 110.24 105.54 107.86 3,616,059 +0.74(+0.69%)
Aug 05, 2019 110.47 111.02 106.31 107.12 3,709,644 -8.29(-7.18%)
Aug 02, 2019 116.91 118.85 114.01 115.41 2,518,237 -3.10(-2.62%)
Aug 01, 2019 125.09 126.83 116.72 118.52 3,544,948 -6.89(-5.50%)
Jul 31, 2019 130.75 130.75 122.70 125.41 2,394,561 -5.34(-4.09%)
Jul 30, 2019 131.59 132.27 130.16 130.75 1,337,644 -2.56(-1.92%)
Jul 29, 2019 134.32 134.38 130.84 133.31 889,670 -1.12(-0.83%)
Jul 26, 2019 134.15 135.31 133.20 134.43 943,405 +1.48(+1.12%)
Jul 25, 2019 134.22 134.66 132.22 132.95 1,122,807 -2.03(-1.51%)
Jul 24, 2019 132.80 136.23 131.97 134.98 1,409,642 +1.67(+1.25%)
Jul 23, 2019 130.31 133.59 129.77 133.31 1,398,612 +4.30(+3.33%)
Jul 22, 2019 129.26 130.32 127.79 129.01 1,156,292 -0.81(-0.62%)
Jul 19, 2019 131.02 132.10 129.74 129.82 1,020,674 -0.42(-0.33%)
Jul 18, 2019 130.59 130.87 129.56 130.25 897,868 -0.77(-0.59%)
Jul 17, 2019 134.26 134.34 130.60 131.02 1,339,932 -3.33(-2.48%)
Jul 16, 2019 133.06 136.20 131.95 134.35 2,340,677 +1.51(+1.14%)
Jul 15, 2019 129.13 133.04 128.64 132.83 2,749,090 +3.74(+2.90%)
Jul 12, 2019 126.16 129.50 126.02 129.09 1,752,083 +3.12(+2.48%)
Jul 11, 2019 125.92 127.93 124.72 125.97 1,884,334 +0.30(+0.24%)
Jul 10, 2019 129.73 130.62 123.28 125.67 3,117,394 -3.27(-2.54%)
Jul 09, 2019 127.51 129.34 126.76 128.94 1,799,293 +0.65(+0.50%)
Jul 08, 2019 127.42 128.33 126.49 128.29 1,259,052 +0.24(+0.19%)
Jul 05, 2019 128.02 128.65 126.35 128.05 1,187,035 -0.55(-0.43%)
Jul 03, 2019 128.54 129.71 127.45 128.60 1,197,199 +0.40(+0.31%)
Jul 02, 2019 125.35 128.23 125.04 128.21 1,482,607 +1.67(+1.32%)
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.