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 (%)
May 31, 2023 97.46 97.67 95.12 97.35 3,437,938 -0.80(-0.81%)
May 30, 2023 100.78 101.04 97.40 98.15 3,668,389 -1.60(-1.60%)
May 26, 2023 99.50 100.51 99.16 99.75 1,833,323 +0.11(+0.11%)
May 25, 2023 99.80 101.34 98.98 99.64 1,860,387 -0.07(-0.07%)
May 24, 2023 99.37 100.84 98.72 99.71 2,374,918 -0.78(-0.78%)
May 23, 2023 105.72 105.72 99.90 100.49 3,930,490 -6.44(-6.02%)
May 22, 2023 108.74 109.88 106.72 106.93 1,757,107 -1.60(-1.47%)
May 19, 2023 108.16 108.64 107.25 108.52 1,952,504 -0.02(-0.02%)
May 18, 2023 107.25 108.68 106.08 108.54 2,498,491 +1.36(+1.27%)
May 17, 2023 104.70 109.28 103.82 107.19 5,772,253 +5.78(+5.70%)
May 16, 2023 103.33 103.83 100.51 101.41 2,423,187 -2.62(-2.52%)
May 15, 2023 104.31 104.83 103.34 104.03 2,468,498 +0.31(+0.30%)
May 12, 2023 105.05 106.18 102.94 103.71 2,712,120 -1.49(-1.41%)
May 11, 2023 108.63 108.92 103.94 105.20 4,580,846 -4.53(-4.13%)
May 10, 2023 111.68 111.69 106.29 109.72 5,122,888 -0.20(-0.18%)
May 09, 2023 109.55 110.69 106.80 109.92 3,408,689 -1.04(-0.94%)
May 08, 2023 110.20 111.36 109.02 110.97 1,865,591 +1.95(+1.79%)
May 05, 2023 108.99 110.07 107.65 109.02 1,586,334 +1.53(+1.42%)
May 04, 2023 106.89 108.62 106.75 107.49 1,670,581 -0.10(-0.09%)
May 03, 2023 110.04 110.30 106.74 107.59 2,529,890 -3.81(-3.42%)
May 02, 2023 112.99 113.41 110.82 111.40 1,895,673 -2.36(-2.08%)
May 01, 2023 114.15 115.98 112.96 113.76 2,943,883 +1.30(+1.16%)
Apr 28, 2023 108.24 113.18 108.05 112.46 2,696,610 +4.00(+3.68%)
Apr 27, 2023 109.63 109.70 105.83 108.47 2,278,561 +0.76(+0.70%)
Apr 26, 2023 110.08 110.75 107.33 107.71 1,412,962 -2.14(-1.95%)
Apr 25, 2023 111.66 111.82 109.42 109.85 1,893,286 -2.81(-2.49%)
Apr 24, 2023 112.03 113.35 111.21 112.66 1,696,738 +0.36(+0.33%)
Apr 21, 2023 111.06 112.77 110.78 112.29 1,964,789 +0.43(+0.39%)
Apr 20, 2023 113.17 115.13 111.01 111.86 5,091,396 +1.52(+1.37%)
Apr 19, 2023 109.45 112.12 109.18 110.34 2,130,851 -0.02(-0.02%)
Apr 18, 2023 110.76 112.43 110.31 110.36 2,462,894 +0.80(+0.73%)
Apr 17, 2023 110.10 111.44 109.45 109.57 1,233,574 +0.34(+0.32%)
Apr 14, 2023 108.14 109.84 107.70 109.22 1,166,531 +0.72(+0.66%)
Apr 13, 2023 105.91 109.21 105.60 108.50 2,217,384 +4.13(+3.96%)
Apr 12, 2023 106.33 106.80 103.83 104.37 1,866,630 -1.89(-1.78%)
Apr 11, 2023 108.69 109.00 106.08 106.26 1,655,076 -1.91(-1.76%)
Apr 10, 2023 106.79 109.12 106.75 108.17 1,911,285 +0.79(+0.73%)
Apr 06, 2023 106.86 107.41 105.36 107.38 1,413,272 +0.51(+0.48%)
Apr 05, 2023 109.64 110.17 106.41 106.87 2,394,181 -3.44(-3.12%)
Apr 04, 2023 111.00 111.11 108.74 110.31 2,292,221 -1.21(-1.09%)
Apr 03, 2023 113.49 115.31 110.92 111.53 3,802,099 +1.40(+1.27%)
Mar 31, 2023 107.72 110.26 107.72 110.13 3,809,630 +2.86(+2.67%)
Mar 30, 2023 108.52 108.91 106.38 107.27 1,946,756 -0.05(-0.05%)
Mar 29, 2023 106.66 109.53 106.66 107.31 3,060,525 +1.81(+1.72%)
Mar 28, 2023 104.98 106.15 104.05 105.50 1,709,937 +0.86(+0.82%)
Mar 27, 2023 105.02 105.68 103.31 104.65 1,511,292 -0.24(-0.23%)
Mar 24, 2023 103.18 105.00 101.38 104.88 2,333,646 +0.37(+0.36%)
Mar 23, 2023 105.01 107.20 103.21 104.51 2,220,829 +0.44(+0.42%)
Mar 22, 2023 107.17 107.17 104.05 104.07 2,182,830 -2.40(-2.26%)
Mar 21, 2023 107.73 108.97 106.33 106.47 1,667,418 +0.54(+0.51%)
Mar 20, 2023 105.26 107.59 104.81 105.93 1,487,920 +0.59(+0.56%)
Mar 17, 2023 105.48 105.92 103.02 105.34 2,210,428 -0.39(-0.37%)
Mar 16, 2023 101.62 106.70 101.44 105.73 2,657,052 +2.54(+2.46%)
Mar 15, 2023 104.07 104.73 99.74 103.19 3,186,458 -3.41(-3.20%)
Mar 14, 2023 106.05 107.46 105.63 106.61 2,247,335 +2.05(+1.96%)
Mar 13, 2023 105.29 105.79 103.96 104.56 2,696,610 -2.06(-1.93%)
Mar 10, 2023 106.77 109.68 104.45 106.61 3,480,740 -1.27(-1.18%)
Mar 09, 2023 111.01 111.67 107.79 107.89 2,896,572 -3.85(-3.44%)
Mar 08, 2023 111.65 111.85 110.26 111.73 1,001,920 +0.37(+0.34%)
Mar 07, 2023 113.36 113.40 110.77 111.36 2,138,272 -2.20(-1.94%)
Mar 06, 2023 114.51 114.51 112.51 113.56 2,379,556 -0.42(-0.37%)
Mar 03, 2023 112.19 114.65 111.64 113.99 2,619,340 +2.38(+2.13%)
Mar 02, 2023 109.98 112.52 109.39 111.61 4,096,985 +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.