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 (%)
Oct 29, 2021 89.21 90.00 87.36 88.37 3,005,921 -1.00(-1.12%)
Oct 28, 2021 90.54 89.38 2,227,727 -0.95(-1.06%)
Oct 27, 2021 90.74 92.18 90.18 90.33 2,561,206 -0.36(-0.40%)
Oct 26, 2021 90.43 90.70 2,961,853 +1.71(+1.92%)
Oct 25, 2021 88.02 89.39 87.01 88.99 2,710,840 +1.30(+1.48%)
Oct 22, 2021 89.35 89.47 87.34 87.69 2,799,218 -1.95(-2.17%)
Oct 21, 2021 88.37 90.02 88.30 89.63 2,112,966 +0.14(+0.15%)
Oct 20, 2021 90.44 90.98 88.62 89.50 2,290,180 -0.67(-0.74%)
Oct 19, 2021 89.80 90.39 89.18 90.17 1,908,648 +0.81(+0.90%)
Oct 18, 2021 89.39 90.81 88.43 89.36 2,097,167 +0.09(+0.10%)
Oct 15, 2021 91.16 91.92 89.14 89.27 2,642,656 -0.89(-0.98%)
Oct 14, 2021 91.67 92.36 89.18 90.16 3,815,003 -0.82(-0.90%)
Oct 13, 2021 89.69 91.02 88.80 90.97 3,747,307 +0.98(+1.09%)
Oct 12, 2021 88.27 91.09 87.64 89.99 5,021,372 +2.42(+2.76%)
Oct 11, 2021 84.77 89.05 84.64 87.57 8,433,023 +2.86(+3.38%)
Oct 08, 2021 84.56 85.59 83.66 84.70 2,418,363 +0.57(+0.68%)
Oct 07, 2021 83.80 84.99 82.75 84.13 2,770,220 +1.22(+1.47%)
Oct 06, 2021 82.67 83.55 81.39 82.91 3,113,406 -0.79(-0.94%)
Oct 05, 2021 82.64 84.98 81.80 83.70 3,700,724 +1.47(+1.78%)
Oct 04, 2021 85.62 87.04 81.97 82.23 4,690,773 -3.59(-4.19%)
Oct 01, 2021 84.42 86.11 83.69 85.83 4,679,809 +2.42(+2.90%)
Sep 30, 2021 82.67 84.09 81.51 83.41 4,245,586 +1.10(+1.34%)
Sep 29, 2021 83.49 83.58 81.89 82.30 4,176,944 -0.67(-0.81%)
Sep 28, 2021 83.53 85.37 82.68 82.97 4,717,561 -1.05(-1.25%)
Sep 27, 2021 80.36 85.51 80.33 84.03 6,613,770 +2.48(+3.04%)
Sep 24, 2021 81.81 84.64 80.89 81.55 8,138,248 -0.95(-1.16%)
Sep 23, 2021 80.04 83.04 79.55 82.50 6,638,258 +2.99(+3.76%)
Sep 22, 2021 77.94 80.67 77.84 79.51 6,161,874 +1.99(+2.56%)
Sep 21, 2021 81.20 82.15 77.31 77.52 10,528,917 -3.29(-4.07%)
Sep 20, 2021 79.08 82.76 78.63 80.81 13,401,293 -1.16(-1.42%)
Sep 17, 2021 82.82 83.58 81.58 81.97 8,871,399 -1.06(-1.28%)
Sep 16, 2021 82.57 84.06 81.50 83.03 13,425,192 -2.04(-2.39%)
Sep 15, 2021 84.33 85.11 81.24 85.07 26,494,088 -5.72(-6.30%)
Sep 14, 2021 93.88 93.98 87.83 90.79 26,129,892 -11.05(-10.85%)
Sep 13, 2021 100.49 102.61 98.12 101.84 2,742,534 +1.91(+1.91%)
Sep 10, 2021 103.42 103.42 99.49 99.93 2,205,907 -2.35(-2.30%)
Sep 09, 2021 102.67 104.22 101.63 102.28 2,434,086 -0.68(-0.66%)
Sep 08, 2021 104.57 105.73 100.81 102.96 3,412,652 -1.30(-1.25%)
Sep 07, 2021 99.00 104.87 98.31 104.26 5,143,864 +5.55(+5.62%)
Sep 03, 2021 100.31 101.05 97.72 98.71 2,417,727 -1.67(-1.67%)
Sep 02, 2021 99.55 101.22 98.64 100.38 2,406,369 +1.00(+1.01%)
Sep 01, 2021 101.42 101.61 99.01 99.38 2,489,848 -0.70(-0.70%)
Aug 31, 2021 98.41 101.00 98.41 100.08 2,667,503 +1.77(+1.80%)
Aug 30, 2021 100.16 100.35 98.09 98.30 2,484,948 -1.14(-1.15%)
Aug 27, 2021 98.11 100.19 98.06 99.45 2,313,492 +1.45(+1.48%)
Aug 26, 2021 98.47 101.34 97.44 98.00 3,139,444 -1.24(-1.25%)
Aug 25, 2021 97.91 100.21 96.82 99.24 3,460,407 +1.38(+1.41%)
Aug 24, 2021 94.66 98.74 94.22 97.86 7,493,124 +6.41(+7.01%)
Aug 23, 2021 88.98 91.50 88.39 91.46 4,119,779 +4.56(+5.24%)
Aug 20, 2021 87.30 87.78 86.42 86.90 3,135,922 -0.37(-0.43%)
Aug 19, 2021 88.66 89.53 86.13 87.27 4,878,782 -3.61(-3.97%)
Aug 18, 2021 90.82 92.31 89.75 90.88 2,989,995 +0.38(+0.42%)
Aug 17, 2021 90.99 91.05 88.86 90.50 3,241,116 -1.72(-1.87%)
Aug 16, 2021 92.89 93.00 91.05 92.22 2,245,382 -1.78(-1.89%)
Aug 13, 2021 95.46 95.46 93.67 94.00 1,622,073 -1.65(-1.73%)
Aug 12, 2021 96.21 96.35 94.39 95.66 1,913,018 -0.63(-0.65%)
Aug 11, 2021 95.59 96.51 94.56 96.29 1,929,291 +0.38(+0.40%)
Aug 10, 2021 94.77 96.38 94.76 95.90 2,112,979 +1.29(+1.36%)
Aug 09, 2021 95.17 95.60 92.10 94.61 4,956,157 -2.72(-2.79%)
Aug 06, 2021 97.76 99.20 96.21 97.33 3,273,478 +0.22(+0.22%)
Aug 05, 2021 91.07 97.30 90.55 97.11 6,857,777 +7.57(+8.45%)
Aug 04, 2021 92.59 94.04 88.83 89.55 7,515,094 -4.03(-4.30%)
Aug 03, 2021 96.34 96.74 91.92 93.57 5,021,137 -3.24(-3.34%)
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.