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 (%)
Jan 31, 2020 121.72 123.57 120.58 123.12 2,438,570 -0.45(-0.36%)
Jan 30, 2020 119.51 123.76 118.10 123.57 3,700,116 +2.70(+2.24%)
Jan 29, 2020 122.28 122.77 120.11 120.87 2,378,945 -1.09(-0.90%)
Jan 28, 2020 122.72 123.36 118.90 121.96 4,361,217 +1.05(+0.87%)
Jan 27, 2020 119.96 124.05 118.19 120.91 5,966,028 -10.60(-8.06%)
Jan 24, 2020 135.07 135.11 128.93 131.51 4,086,620 -4.25(-3.13%)
Jan 23, 2020 131.52 136.62 130.29 135.76 4,982,313 -0.96(-0.70%)
Jan 22, 2020 140.77 140.93 135.79 136.72 2,973,697 -2.17(-1.56%)
Jan 21, 2020 139.70 141.80 137.00 138.89 5,541,878 -9.09(-6.14%)
Jan 17, 2020 149.02 149.72 147.09 147.97 2,231,385 -0.58(-0.39%)
Jan 16, 2020 147.37 149.06 147.03 148.55 1,677,525 +2.14(+1.46%)
Jan 15, 2020 145.69 147.14 145.49 146.41 1,958,826 -0.01(-0.01%)
Jan 14, 2020 145.80 147.11 143.64 146.42 2,282,040 +2.75(+1.92%)
Jan 13, 2020 140.39 144.32 140.05 143.67 1,861,827 +4.10(+2.94%)
Jan 10, 2020 139.64 144.44 138.44 139.57 2,234,254 +0.84(+0.60%)
Jan 09, 2020 140.28 140.41 138.12 138.73 1,233,546 -0.59(-0.42%)
Jan 08, 2020 137.45 140.31 136.91 139.32 1,205,167 +0.87(+0.63%)
Jan 07, 2020 137.43 138.85 136.78 138.45 1,764,508 +0.65(+0.47%)
Jan 06, 2020 135.85 137.98 135.71 137.79 1,391,360 -0.27(-0.20%)
Jan 03, 2020 137.46 138.85 136.57 138.07 1,803,900 -2.08(-1.48%)
Jan 02, 2020 138.64 140.92 138.34 140.15 3,080,611 +4.62(+3.41%)
Dec 31, 2019 135.32 136.70 134.92 135.53 1,170,767 -0.50(-0.37%)
Dec 30, 2019 136.88 137.48 134.70 136.03 3,138,484 -0.42(-0.31%)
Dec 27, 2019 137.77 138.43 135.39 136.45 1,436,460 -1.10(-0.80%)
Dec 26, 2019 136.82 137.61 136.21 137.55 1,002,623 +1.46(+1.08%)
Dec 24, 2019 136.54 136.75 135.89 136.09 483,738 -0.77(-0.56%)
Dec 23, 2019 135.80 137.25 135.19 136.86 1,643,802 +2.13(+1.58%)
Dec 20, 2019 137.12 137.12 133.89 134.73 5,927,716 -1.75(-1.28%)
Dec 19, 2019 135.28 136.97 134.58 136.48 2,537,663 +1.10(+0.81%)
Dec 18, 2019 134.68 136.61 131.94 135.37 5,005,641 +5.08(+3.90%)
Dec 17, 2019 128.77 130.54 127.61 130.29 2,037,091 +2.50(+1.95%)
Dec 16, 2019 127.19 129.27 127.03 127.79 2,365,668 +1.13(+0.89%)
Dec 13, 2019 128.08 130.96 125.72 126.66 2,890,339 -2.43(-1.88%)
Dec 12, 2019 119.45 129.38 119.36 129.09 4,857,760 +11.16(+9.47%)
Dec 11, 2019 116.67 118.23 116.61 117.92 2,063,872 +1.39(+1.19%)
Dec 10, 2019 117.91 118.25 116.36 116.54 928,314 -0.96(-0.81%)
Dec 09, 2019 118.44 120.05 117.48 117.49 1,875,801 -1.26(-1.06%)
Dec 06, 2019 116.67 118.97 116.25 118.75 1,201,199 +3.33(+2.88%)
Dec 05, 2019 116.42 116.92 114.69 115.42 839,267 -0.46(-0.40%)
Dec 04, 2019 114.85 116.20 114.72 115.88 1,323,687 +2.09(+1.83%)
Dec 03, 2019 113.89 114.06 111.28 113.80 1,923,781 -2.72(-2.34%)
Dec 02, 2019 117.87 119.11 116.32 116.52 1,713,428 -1.42(-1.21%)
Nov 29, 2019 117.97 118.59 117.29 117.94 791,748 -1.09(-0.92%)
Nov 27, 2019 118.93 120.45 118.43 119.04 772,382 +0.41(+0.35%)
Nov 26, 2019 120.92 121.21 118.37 118.63 1,355,292 -2.36(-1.95%)
Nov 25, 2019 116.89 121.02 116.65 120.99 1,795,559 +4.69(+4.04%)
Nov 22, 2019 117.05 117.05 115.71 116.29 1,333,687 +0.79(+0.68%)
Nov 21, 2019 114.82 116.43 114.35 115.50 1,492,838 +0.78(+0.68%)
Nov 20, 2019 116.72 118.03 113.38 114.72 1,863,227 -2.64(-2.25%)
Nov 19, 2019 118.15 118.19 115.90 117.36 1,352,296 +0.10(+0.08%)
Nov 18, 2019 113.74 117.34 112.35 117.26 1,632,250 +2.39(+2.08%)
Nov 15, 2019 116.19 116.33 113.83 114.87 1,786,788 -0.96(-0.83%)
Nov 14, 2019 115.98 116.86 115.45 115.83 1,147,646 -0.16(-0.13%)
Nov 13, 2019 116.14 116.73 114.96 115.98 1,420,815 -0.88(-0.75%)
Nov 12, 2019 118.25 118.81 116.79 116.86 1,194,109 -0.85(-0.72%)
Nov 11, 2019 119.94 120.48 116.71 117.71 1,915,390 -4.69(-3.83%)
Nov 08, 2019 120.73 123.12 119.63 122.41 1,443,393 +0.95(+0.78%)
Nov 07, 2019 121.42 124.42 120.65 121.46 3,210,701 +2.84(+2.39%)
Nov 06, 2019 123.02 123.02 117.82 118.62 2,129,349 -3.91(-3.19%)
Nov 05, 2019 122.64 124.10 121.87 122.53 1,206,695 -0.12(-0.09%)
Nov 04, 2019 120.98 122.96 120.80 122.65 2,302,200 +3.42(+2.87%)
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.