Wynn Resorts (NQ: WYNN )

126.29 USD +3.51 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 123.40 126.62 122.28 126.29 1,654,941 +3.51(+2.86%)
May 06, 2021 126.60 127.23 121.18 122.78 2,883,824 -5.03(-3.94%)
May 05, 2021 126.75 129.34 125.84 127.81 2,341,129 +3.46(+2.78%)
May 04, 2021 128.12 128.29 121.80 124.35 4,817,182 -4.51(-3.50%)
May 03, 2021 128.70 130.65 128.03 128.86 1,493,619 +0.46(+0.36%)
Apr 30, 2021 127.70 129.30 126.94 128.40 1,275,300 -0.63(-0.49%)
Apr 29, 2021 131.71 132.10 125.13 129.03 2,616,927 -1.24(-0.95%)
Apr 28, 2021 128.04 130.74 126.30 130.27 2,102,965 +2.52(+1.97%)
Apr 27, 2021 125.13 128.03 124.20 127.75 1,567,586 +2.75(+2.20%)
Apr 26, 2021 124.73 127.22 124.60 125.00 2,086,161 +0.85(+0.68%)
Apr 23, 2021 125.54 126.22 123.66 124.15 2,619,800 -0.23(-0.18%)
Apr 22, 2021 124.61 126.71 122.71 124.38 2,298,369 -1.61(-1.28%)
Apr 21, 2021 121.50 126.05 120.35 125.99 1,925,772 +4.35(+3.58%)
Apr 20, 2021 125.11 125.72 119.74 121.64 2,810,006 -4.64(-3.67%)
Apr 19, 2021 126.57 127.67 125.50 126.28 1,377,064 -1.00(-0.79%)
Apr 16, 2021 127.64 129.02 126.25 127.28 1,296,000 -0.64(-0.50%)
Apr 15, 2021 129.72 130.17 127.12 127.92 1,393,398 -1.13(-0.88%)
Apr 14, 2021 130.14 131.85 128.65 129.05 2,409,479 -0.77(-0.59%)
Apr 13, 2021 128.51 130.29 125.36 129.82 1,941,084 -0.12(-0.09%)
Apr 12, 2021 131.00 131.43 128.88 129.94 1,480,427 -1.45(-1.10%)
Apr 09, 2021 132.05 132.67 129.89 131.39 1,698,600 -2.10(-1.57%)
Apr 08, 2021 132.95 133.57 131.17 133.49 2,923,402 +0.81(+0.61%)
Apr 07, 2021 135.77 136.59 131.10 132.68 2,707,470 -3.69(-2.71%)
Apr 06, 2021 133.11 137.43 132.53 136.37 3,850,656 +5.30(+4.04%)
Apr 05, 2021 131.90 134.23 130.59 131.07 2,728,854 +2.97(+2.32%)
Apr 01, 2021 126.89 130.37 126.28 128.10 2,213,800 +2.73(+2.18%)
Mar 31, 2021 125.06 126.28 123.75 125.37 1,581,951 -0.08(-0.06%)
Mar 30, 2021 123.75 126.87 123.05 125.45 1,517,376 +1.95(+1.58%)
Mar 29, 2021 126.23 127.72 122.75 123.50 1,772,634 -3.93(-3.08%)
Mar 26, 2021 129.75 130.24 123.43 127.43 1,690,900 -0.67(-0.52%)
Mar 25, 2021 121.79 129.04 120.81 128.10 2,117,800 +2.92(+2.33%)
Mar 24, 2021 125.98 130.37 125.00 125.18 2,154,704 +0.03(+0.02%)
Mar 23, 2021 129.60 131.21 124.37 125.15 3,292,697 -7.72(-5.81%)
Mar 22, 2021 135.11 135.33 131.32 132.87 1,703,160 -2.61(-1.93%)
Mar 19, 2021 135.41 136.00 131.24 135.48 2,797,300 -0.17(-0.13%)
Mar 18, 2021 139.99 140.00 134.80 135.65 2,015,446 -4.35(-3.11%)
Mar 17, 2021 135.35 140.05 135.11 140.00 1,406,781 +2.43(+1.77%)
Mar 16, 2021 140.67 140.67 135.17 137.57 2,128,551 -2.23(-1.60%)
Mar 15, 2021 139.82 143.88 139.10 139.80 3,378,003 +2.75(+2.01%)
Mar 12, 2021 137.50 139.41 136.00 137.05 2,019,900 -0.87(-0.63%)
Mar 11, 2021 135.95 142.61 134.80 137.92 3,149,846 +3.08(+2.28%)
Mar 10, 2021 134.18 136.68 133.53 134.84 1,554,058 +0.84(+0.63%)
Mar 09, 2021 136.89 136.89 133.03 134.00 1,437,251 +0.26(+0.19%)
Mar 08, 2021 134.57 137.20 133.51 133.74 1,984,918 +0.42(+0.32%)
Mar 05, 2021 133.12 133.90 126.18 133.32 3,350,900 +0.43(+0.32%)
Mar 04, 2021 136.09 136.36 126.83 132.89 3,398,315 -2.73(-2.01%)
Mar 03, 2021 136.27 139.48 133.75 135.62 3,567,653 +2.62(+1.97%)
Mar 02, 2021 133.29 135.19 131.85 133.00 1,428,770 +1.21(+0.92%)
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.