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 (%)
Nov 30, 2021 80.97 83.03 77.66 80.19 5,658,352 -1.97(-2.40%)
Nov 29, 2021 84.91 85.12 81.39 82.16 5,183,867 -2.66(-3.14%)
Nov 26, 2021 83.37 85.51 81.82 84.83 5,877,693 -5.45(-6.04%)
Nov 24, 2021 89.83 91.84 89.03 90.28 1,850,292 -0.48(-0.53%)
Nov 23, 2021 94.23 94.53 90.39 90.77 3,164,170 -0.83(-0.91%)
Nov 22, 2021 91.45 94.73 90.77 91.60 4,328,562 +1.80(+2.01%)
Nov 19, 2021 89.75 91.36 88.55 89.80 2,637,364 +2.90(+3.34%)
Nov 18, 2021 94.19 89.55 86.89 86.89 4,407,875 -7.15(-7.60%)
Nov 17, 2021 96.52 97.55 93.88 94.04 2,436,533 -2.65(-2.74%)
Nov 16, 2021 97.83 98.00 95.29 96.69 2,756,656 -0.37(-0.38%)
Nov 15, 2021 93.66 97.85 93.61 97.06 4,353,407 +4.06(+4.36%)
Nov 12, 2021 93.30 94.04 91.20 93.00 3,939,621 -0.43(-0.46%)
Nov 11, 2021 91.25 94.46 90.41 93.43 3,784,207 +2.34(+2.56%)
Nov 10, 2021 91.92 91.09 8,763,037 -2.08(-2.23%)
Nov 09, 2021 94.32 95.41 91.14 93.17 4,886,434 -0.72(-0.77%)
Nov 08, 2021 97.61 97.61 93.64 93.89 3,158,708 -2.05(-2.14%)
Nov 05, 2021 92.59 96.94 92.59 95.94 5,426,392 +5.76(+6.39%)
Nov 04, 2021 93.26 93.81 90.08 90.18 2,904,976 -2.36(-2.55%)
Nov 03, 2021 90.17 93.22 89.22 92.54 2,557,311 +1.91(+2.11%)
Nov 02, 2021 92.50 92.60 89.66 90.63 2,448,262 -2.12(-2.28%)
Nov 01, 2021 89.09 92.97 90.39 92.75 3,093,065 +3.85(+4.33%)
Oct 29, 2021 89.74 90.53 87.87 88.89 2,988,357 -1.01(-1.12%)
Oct 28, 2021 91.07 89.90 2,214,711 -0.96(-1.06%)
Oct 27, 2021 91.27 92.73 90.71 90.86 2,546,241 -0.37(-0.40%)
Oct 26, 2021 90.96 91.23 2,944,547 +1.72(+1.92%)
Oct 25, 2021 88.54 89.91 87.52 89.51 2,695,001 +1.31(+1.48%)
Oct 22, 2021 89.87 90.00 87.85 88.20 2,782,862 -1.96(-2.17%)
Oct 21, 2021 88.89 90.55 88.82 90.16 2,100,620 +0.14(+0.15%)
Oct 20, 2021 90.97 91.51 89.14 90.02 2,276,799 -0.67(-0.74%)
Oct 19, 2021 90.33 90.92 89.71 90.70 1,897,496 +0.81(+0.90%)
Oct 18, 2021 89.91 91.34 88.95 89.88 2,084,914 +0.09(+0.10%)
Oct 15, 2021 91.70 92.46 89.67 89.80 2,627,215 -0.89(-0.98%)
Oct 14, 2021 92.21 92.90 89.71 90.69 3,792,712 -0.82(-0.90%)
Oct 13, 2021 90.22 91.56 89.32 91.51 3,725,411 +0.99(+1.09%)
Oct 12, 2021 88.79 91.63 88.15 90.52 4,992,032 +2.44(+2.76%)
Oct 11, 2021 85.27 89.58 85.14 88.08 8,383,749 +2.88(+3.38%)
Oct 08, 2021 85.05 86.09 84.15 85.20 2,404,232 +0.57(+0.68%)
Oct 07, 2021 84.29 85.49 83.23 84.63 2,754,034 +1.23(+1.47%)
Oct 06, 2021 83.15 84.04 81.87 83.40 3,095,214 -0.79(-0.94%)
Oct 05, 2021 83.12 85.48 82.28 84.19 3,679,101 +1.47(+1.78%)
Oct 04, 2021 86.12 87.55 82.45 82.72 4,663,365 -3.61(-4.19%)
Oct 01, 2021 84.91 86.62 84.18 86.33 4,652,465 +2.44(+2.90%)
Sep 30, 2021 83.15 84.58 81.98 83.90 4,220,780 +1.11(+1.34%)
Sep 29, 2021 83.98 84.07 82.37 82.79 4,152,538 -0.67(-0.81%)
Sep 28, 2021 84.02 85.88 83.16 83.46 4,689,997 -1.06(-1.25%)
Sep 27, 2021 80.84 86.01 80.81 84.52 6,575,126 +2.49(+3.04%)
Sep 24, 2021 82.29 85.13 81.36 82.02 8,090,697 -0.96(-1.16%)
Sep 23, 2021 80.51 83.53 80.01 82.98 6,599,470 +3.01(+3.76%)
Sep 22, 2021 78.40 81.14 78.30 79.98 6,125,871 +2.00(+2.56%)
Sep 21, 2021 81.68 82.63 77.77 77.98 10,467,397 -3.31(-4.07%)
Sep 20, 2021 79.55 83.24 79.09 81.28 13,322,989 -1.17(-1.42%)
Sep 17, 2021 83.31 84.07 82.06 82.45 8,819,564 -1.07(-1.28%)
Sep 16, 2021 83.05 84.56 81.97 83.52 13,346,749 -2.05(-2.39%)
Sep 15, 2021 84.83 85.61 81.72 85.57 26,339,284 -5.75(-6.30%)
Sep 14, 2021 94.43 94.54 88.35 91.32 25,977,216 -11.12(-10.85%)
Sep 13, 2021 101.08 103.22 98.69 102.44 2,726,510 +1.92(+1.91%)
Sep 10, 2021 104.03 104.03 100.07 100.52 2,193,018 -2.37(-2.30%)
Sep 09, 2021 103.28 104.83 102.23 102.88 2,419,864 -0.68(-0.66%)
Sep 08, 2021 105.19 106.36 101.41 103.56 3,392,712 -1.31(-1.25%)
Sep 07, 2021 99.59 105.48 98.89 104.87 5,113,808 +5.58(+5.62%)
Sep 03, 2021 100.90 101.64 98.29 99.29 2,403,601 -1.68(-1.67%)
Sep 02, 2021 100.14 101.81 99.22 100.97 2,392,309 +1.01(+1.01%)
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.