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 (%)
Jul 31, 2020 74.78 75.03 70.37 71.28 5,613,383 -3.93(-5.22%)
Jul 30, 2020 75.76 75.93 73.51 75.21 4,447,881 +1.11(+1.50%)
Jul 29, 2020 73.10 74.20 72.03 74.10 3,179,682 +1.89(+2.62%)
Jul 28, 2020 69.50 73.78 69.35 72.21 4,845,148 +2.64(+3.79%)
Jul 27, 2020 71.48 72.38 68.91 69.57 4,906,716 -2.68(-3.71%)
Jul 24, 2020 71.73 72.25 70.46 72.25 3,502,483 -0.48(-0.66%)
Jul 23, 2020 74.62 74.73 72.21 72.73 5,239,411 -2.17(-2.89%)
Jul 22, 2020 77.28 77.70 74.16 74.89 4,023,009 -3.04(-3.90%)
Jul 21, 2020 79.84 81.16 77.68 77.93 4,151,703 -0.77(-0.98%)
Jul 20, 2020 81.06 81.63 78.41 78.70 2,971,209 -2.75(-3.37%)
Jul 17, 2020 83.41 83.83 80.66 81.45 2,820,663 -1.81(-2.17%)
Jul 16, 2020 83.11 84.70 82.22 83.26 3,981,143 -2.11(-2.47%)
Jul 15, 2020 80.71 85.58 80.31 85.36 7,530,170 +7.32(+9.38%)
Jul 14, 2020 77.98 78.97 75.48 78.04 5,796,664 -1.93(-2.41%)
Jul 13, 2020 75.19 83.63 71.93 79.97 16,495,421 +7.02(+9.62%)
Jul 10, 2020 69.12 73.04 68.35 72.95 4,882,992 +2.95(+4.22%)
Jul 09, 2020 72.82 72.84 67.60 70.00 6,016,216 -3.00(-4.11%)
Jul 08, 2020 72.02 73.38 70.16 73.00 5,017,764 +0.80(+1.10%)
Jul 07, 2020 73.63 74.81 71.98 72.21 3,938,241 -3.28(-4.34%)
Jul 06, 2020 78.46 79.70 73.48 75.48 6,017,687 -0.61(-0.80%)
Jul 02, 2020 74.39 77.11 73.94 76.09 6,368,263 +3.47(+4.78%)
Jul 01, 2020 74.06 77.00 71.99 72.62 5,519,340 -0.69(-0.94%)
Jun 30, 2020 72.40 73.67 70.98 73.31 4,661,236 +0.27(+0.36%)
Jun 29, 2020 68.12 73.05 66.47 73.04 7,157,256 +5.09(+7.49%)
Jun 26, 2020 71.32 72.25 67.62 67.95 7,196,608 -4.44(-6.13%)
Jun 25, 2020 73.66 73.66 70.27 72.39 8,092,867 -1.62(-2.19%)
Jun 24, 2020 81.99 82.07 73.83 74.02 8,556,857 -9.15(-11.00%)
Jun 23, 2020 83.19 83.99 82.09 83.17 4,417,421 +1.17(+1.43%)
Jun 22, 2020 84.50 84.83 80.42 82.00 4,952,533 -3.42(-4.00%)
Jun 19, 2020 88.92 89.54 84.67 85.41 4,228,708 -1.55(-1.79%)
Jun 18, 2020 85.64 88.47 85.35 86.97 3,188,279 -0.32(-0.37%)
Jun 17, 2020 88.57 89.32 86.94 87.29 3,932,715 -1.78(-2.00%)
Jun 16, 2020 96.44 96.59 85.84 89.07 7,313,472 -1.47(-1.62%)
Jun 15, 2020 86.17 91.60 85.20 90.54 4,699,850 -0.30(-0.33%)
Jun 12, 2020 93.63 94.22 88.37 90.84 5,000,354 +2.52(+2.86%)
Jun 11, 2020 88.71 93.79 87.59 88.32 7,836,747 -9.04(-9.29%)
Jun 10, 2020 101.19 101.76 93.67 97.36 6,678,744 -3.77(-3.73%)
Jun 09, 2020 103.71 103.75 99.79 101.13 6,211,680 -5.94(-5.55%)
Jun 08, 2020 104.77 107.20 102.40 107.07 6,252,940 +7.08(+7.08%)
Jun 05, 2020 100.45 102.35 97.71 100.00 11,163,157 +6.13(+6.53%)
Jun 04, 2020 95.44 95.76 90.26 93.87 10,677,966 +1.85(+2.01%)
Jun 03, 2020 84.44 92.26 84.14 92.02 8,373,580 +9.25(+11.18%)
Jun 02, 2020 84.14 84.86 81.24 82.77 5,708,559 -2.33(-2.74%)
Jun 01, 2020 82.79 85.27 81.90 85.10 3,774,472 +3.14(+3.83%)
May 29, 2020 80.36 83.58 79.52 81.96 5,225,629 +0.08(+0.10%)
May 28, 2020 85.66 86.06 81.30 81.88 5,089,016 -3.67(-4.29%)
May 27, 2020 86.17 86.41 81.19 85.55 7,727,688 +2.01(+2.40%)
May 26, 2020 81.65 84.80 80.07 83.54 8,483,028 +6.53(+8.49%)
May 22, 2020 80.01 80.13 76.29 77.01 7,900,580 -4.82(-5.89%)
May 21, 2020 84.85 85.47 80.84 81.83 4,449,070 -3.65(-4.27%)
May 20, 2020 83.30 85.89 82.37 85.48 5,443,147 +4.75(+5.89%)
May 19, 2020 80.79 83.89 78.46 80.73 5,522,263 +0.55(+0.69%)
May 18, 2020 81.21 81.68 78.78 80.18 6,692,651 +3.71(+4.85%)
May 15, 2020 75.16 77.88 74.41 76.47 3,947,546 -0.59(-0.77%)
May 14, 2020 73.33 77.25 70.07 77.06 5,756,534 +1.51(+1.99%)
May 13, 2020 77.49 78.60 73.95 75.55 7,103,548 -1.86(-2.40%)
May 12, 2020 82.12 82.58 77.33 77.41 4,103,199 -3.95(-4.85%)
May 11, 2020 83.66 84.41 81.07 81.36 5,018,286 -4.20(-4.91%)
May 08, 2020 80.61 86.01 80.20 85.56 6,511,435 +7.22(+9.22%)
May 07, 2020 78.73 81.36 76.93 78.34 7,554,059 +0.34(+0.44%)
May 06, 2020 79.18 79.60 76.77 77.99 3,515,655 -0.41(-0.53%)
May 05, 2020 81.38 81.77 77.11 78.41 4,168,448 -0.77(-0.97%)
May 04, 2020 75.88 79.67 74.37 79.17 4,902,226 -0.37(-0.47%)
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.