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 (%)
May 08, 2023 110.20 111.36 109.02 110.97 1,865,498 +1.95(+1.79%)
May 05, 2023 108.99 110.08 107.65 109.02 1,586,255 +1.53(+1.42%)
May 04, 2023 106.90 108.63 106.76 107.50 1,670,498 -0.10(-0.09%)
May 03, 2023 110.05 110.30 106.75 107.59 2,529,763 -3.81(-3.42%)
May 02, 2023 113.00 113.41 110.82 111.40 1,895,578 -2.36(-2.08%)
May 01, 2023 114.16 115.99 112.96 113.77 2,943,736 +1.30(+1.16%)
Apr 28, 2023 108.24 113.19 108.06 112.47 2,696,475 +3.99(+3.68%)
Apr 27, 2023 109.63 109.70 105.83 108.47 2,278,447 +0.76(+0.70%)
Apr 26, 2023 110.08 110.75 107.34 107.71 1,412,892 -2.15(-1.95%)
Apr 25, 2023 111.67 111.83 109.42 109.86 1,893,191 -2.80(-2.49%)
Apr 24, 2023 112.03 113.35 111.22 112.66 1,696,653 +0.36(+0.32%)
Apr 21, 2023 111.07 112.78 110.78 112.30 1,964,691 +0.43(+0.39%)
Apr 20, 2023 113.17 115.13 111.02 111.87 5,091,142 +1.52(+1.37%)
Apr 19, 2023 109.45 112.12 109.20 110.35 2,130,745 -0.02(-0.02%)
Apr 18, 2023 110.76 112.44 110.31 110.37 2,462,771 +0.80(+0.73%)
Apr 17, 2023 110.10 111.45 109.45 109.57 1,233,512 +0.34(+0.31%)
Apr 14, 2023 108.15 109.85 107.70 109.23 1,166,473 +0.72(+0.66%)
Apr 13, 2023 105.91 109.22 105.61 108.51 2,217,273 +4.13(+3.96%)
Apr 12, 2023 106.33 106.81 103.84 104.38 1,866,537 -1.89(-1.78%)
Apr 11, 2023 108.70 109.00 106.09 106.27 1,654,993 -1.91(-1.77%)
Apr 10, 2023 106.80 109.13 106.75 108.18 1,911,190 +0.79(+0.73%)
Apr 06, 2023 106.87 107.42 105.36 107.39 1,413,202 +0.51(+0.48%)
Apr 05, 2023 109.64 110.17 106.41 106.88 2,394,062 -3.44(-3.12%)
Apr 04, 2023 111.01 111.12 108.75 110.32 2,292,107 -1.21(-1.08%)
Apr 03, 2023 113.50 115.31 110.92 111.53 3,801,909 +1.40(+1.27%)
Mar 31, 2023 107.72 110.26 107.72 110.13 3,809,440 +2.86(+2.67%)
Mar 30, 2023 108.52 108.92 106.38 107.27 1,946,659 -0.05(-0.05%)
Mar 29, 2023 106.66 109.53 106.66 107.32 3,060,372 +1.81(+1.72%)
Mar 28, 2023 104.99 106.15 104.05 105.51 1,709,852 +0.86(+0.82%)
Mar 27, 2023 105.03 105.68 103.31 104.65 1,511,216 -0.24(-0.23%)
Mar 24, 2023 103.19 105.01 101.39 104.89 2,333,529 +0.37(+0.36%)
Mar 23, 2023 105.02 107.20 103.21 104.52 2,220,718 +0.44(+0.43%)
Mar 22, 2023 107.17 107.17 104.05 104.07 2,182,721 -2.40(-2.26%)
Mar 21, 2023 107.73 108.97 106.33 106.47 1,667,335 +0.54(+0.51%)
Mar 20, 2023 105.26 107.60 104.81 105.93 1,487,845 +0.59(+0.56%)
Mar 17, 2023 105.49 105.92 103.03 105.34 2,210,318 -0.39(-0.37%)
Mar 16, 2023 101.62 106.71 101.44 105.73 2,656,919 +2.54(+2.46%)
Mar 15, 2023 104.07 104.73 99.74 103.20 3,186,299 -3.42(-3.20%)
Mar 14, 2023 106.06 107.47 105.64 106.61 2,247,223 +2.05(+1.96%)
Mar 13, 2023 105.29 105.80 103.97 104.56 2,696,475 -2.06(-1.93%)
Mar 10, 2023 106.78 109.68 104.45 106.62 3,480,567 -1.27(-1.18%)
Mar 09, 2023 111.02 111.68 107.79 107.89 2,896,427 -3.85(-3.44%)
Mar 08, 2023 111.66 111.86 110.26 111.74 1,001,870 +0.37(+0.34%)
Mar 07, 2023 113.36 113.40 110.77 111.36 2,138,165 -2.20(-1.94%)
Mar 06, 2023 114.51 114.51 112.52 113.57 2,379,437 -0.42(-0.37%)
Mar 03, 2023 112.19 114.66 111.65 113.99 2,619,209 +2.38(+2.13%)
Mar 02, 2023 109.99 112.53 109.40 111.61 4,096,781 +1.17(+1.06%)
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.