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 (%)
Sep 30, 2020 70.79 72.76 70.05 70.67 4,520,803 +0.82(+1.17%)
Sep 29, 2020 71.82 71.93 69.43 69.85 4,330,059 -2.60(-3.59%)
Sep 28, 2020 71.95 73.38 71.28 72.45 3,252,920 +1.24(+1.74%)
Sep 25, 2020 70.03 71.40 69.50 71.21 2,727,824 +1.27(+1.82%)
Sep 24, 2020 69.38 71.20 67.69 69.94 3,976,262 +0.37(+0.54%)
Sep 23, 2020 72.76 74.52 69.39 69.56 4,468,135 -2.69(-3.72%)
Sep 22, 2020 71.52 73.97 70.86 72.25 3,360,776 +1.10(+1.55%)
Sep 21, 2020 72.57 73.42 69.71 71.15 7,116,484 -5.31(-6.95%)
Sep 18, 2020 77.65 78.40 75.06 76.46 3,769,811 -1.57(-2.02%)
Sep 17, 2020 76.79 79.29 76.75 78.04 2,835,343 -0.35(-0.45%)
Sep 16, 2020 79.90 80.00 76.09 78.39 6,696,323 -2.58(-3.18%)
Sep 15, 2020 82.57 82.62 79.48 80.97 3,582,112 -1.50(-1.81%)
Sep 14, 2020 81.71 82.51 80.56 82.47 2,297,531 +1.66(+2.06%)
Sep 11, 2020 83.27 83.55 79.59 80.80 2,233,962 -1.20(-1.46%)
Sep 10, 2020 82.79 85.03 81.80 82.00 3,251,309 +0.37(+0.46%)
Sep 09, 2020 82.33 82.33 79.32 81.63 3,225,072 +0.27(+0.33%)
Sep 08, 2020 83.70 84.05 81.18 81.36 4,100,783 -4.96(-5.75%)
Sep 04, 2020 86.90 88.56 83.23 86.32 3,302,370 +0.35(+0.41%)
Sep 03, 2020 87.76 90.44 84.43 85.97 3,257,573 -1.94(-2.21%)
Sep 02, 2020 84.90 88.26 84.69 87.91 2,472,493 +3.00(+3.54%)
Sep 01, 2020 85.69 87.24 84.05 84.91 2,718,039 -1.15(-1.34%)
Aug 31, 2020 89.19 89.35 86.06 86.06 3,422,388 -4.03(-4.48%)
Aug 28, 2020 86.40 91.73 85.33 90.09 5,947,477 +4.95(+5.81%)
Aug 27, 2020 83.53 86.94 83.33 85.14 4,249,528 +1.69(+2.03%)
Aug 26, 2020 84.52 84.66 82.96 83.45 2,430,110 -1.39(-1.64%)
Aug 25, 2020 86.20 86.81 83.36 84.84 2,682,414 -0.57(-0.67%)
Aug 24, 2020 82.32 85.47 80.06 85.41 4,557,474 +3.94(+4.83%)
Aug 21, 2020 80.16 84.22 79.81 81.47 4,431,342 +2.47(+3.13%)
Aug 20, 2020 78.73 79.80 77.76 79.00 2,994,513 -0.96(-1.21%)
Aug 19, 2020 81.30 82.46 79.67 79.97 2,588,402 -0.36(-0.45%)
Aug 18, 2020 82.56 82.56 80.21 80.33 2,501,893 -1.84(-2.24%)
Aug 17, 2020 84.01 84.33 81.88 82.17 2,255,189 -1.46(-1.74%)
Aug 14, 2020 83.87 84.72 82.81 83.63 2,740,729 -1.66(-1.95%)
Aug 13, 2020 82.95 85.35 82.90 85.29 3,314,042 +0.86(+1.01%)
Aug 12, 2020 88.08 88.08 82.04 84.43 6,521,478 -2.45(-2.82%)
Aug 11, 2020 84.48 88.00 83.50 86.88 11,584,426 +6.70(+8.36%)
Aug 10, 2020 76.93 80.45 76.13 80.18 9,858,507 +7.26(+9.96%)
Aug 07, 2020 73.86 74.75 71.95 72.92 4,953,555 -2.43(-3.23%)
Aug 06, 2020 69.78 75.86 69.64 75.35 7,794,506 +5.21(+7.42%)
Aug 05, 2020 71.92 74.04 69.39 70.15 7,185,183 -1.45(-2.02%)
Aug 04, 2020 71.48 73.19 70.68 71.59 4,016,091 -0.30(-0.41%)
Aug 03, 2020 70.62 72.51 69.20 71.89 4,520,094 +0.61(+0.86%)
Jul 31, 2020 74.78 75.03 70.36 71.28 5,613,663 -3.93(-5.22%)
Jul 30, 2020 75.75 75.92 73.51 75.20 4,448,103 +1.11(+1.50%)
Jul 29, 2020 73.10 74.20 72.02 74.09 3,179,840 +1.89(+2.62%)
Jul 28, 2020 69.50 73.78 69.35 72.20 4,845,390 +2.64(+3.79%)
Jul 27, 2020 71.47 72.38 68.91 69.56 4,906,961 -2.68(-3.71%)
Jul 24, 2020 71.73 72.24 70.46 72.24 3,502,658 -0.48(-0.66%)
Jul 23, 2020 74.61 74.73 72.20 72.72 5,239,673 -2.16(-2.89%)
Jul 22, 2020 77.28 77.69 74.16 74.89 4,023,210 -3.04(-3.90%)
Jul 21, 2020 79.84 81.16 77.67 77.93 4,151,911 -0.77(-0.98%)
Jul 20, 2020 81.06 81.63 78.40 78.70 2,971,357 -2.75(-3.37%)
Jul 17, 2020 83.40 83.82 80.66 81.44 2,820,804 -1.81(-2.17%)
Jul 16, 2020 83.11 84.70 82.22 83.25 3,981,341 -2.11(-2.47%)
Jul 15, 2020 80.70 85.58 80.31 85.36 7,530,546 +7.32(+9.38%)
Jul 14, 2020 77.98 78.96 75.48 78.04 5,796,953 -1.93(-2.41%)
Jul 13, 2020 75.18 83.63 71.93 79.97 16,496,244 +7.02(+9.62%)
Jul 10, 2020 69.11 73.04 68.34 72.95 4,883,236 +2.95(+4.22%)
Jul 09, 2020 72.81 72.83 67.60 70.00 6,016,516 -3.00(-4.11%)
Jul 08, 2020 72.02 73.37 70.16 73.00 5,018,014 +0.80(+1.10%)
Jul 07, 2020 73.63 74.81 71.98 72.20 3,938,437 -3.28(-4.34%)
Jul 06, 2020 78.46 79.70 73.48 75.48 6,017,988 -0.61(-0.80%)
Jul 02, 2020 74.39 77.10 73.93 76.09 6,368,581 +3.47(+4.78%)
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.