Skip to main content

Wynn Resorts (NQ: WYNN )

79.12 -0.88 (-1.10%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 97.78 102.82 97.52 101.99 3,182,113 +4.21(+4.31%)
Jan 30, 2023 99.58 100.22 97.71 97.78 2,231,387 -3.57(-3.53%)
Jan 27, 2023 100.59 102.68 100.44 101.35 1,930,853 +0.14(+0.14%)
Jan 26, 2023 100.72 101.65 97.84 101.21 5,130,690 +4.19(+4.32%)
Jan 25, 2023 96.44 97.85 95.62 97.02 2,503,525 -0.53(-0.54%)
Jan 24, 2023 97.93 98.31 96.94 97.55 1,550,674 -1.14(-1.16%)
Jan 23, 2023 97.69 99.32 97.43 98.69 1,706,479 +1.00(+1.03%)
Jan 20, 2023 97.55 98.66 97.22 97.69 1,999,357 +0.33(+0.34%)
Jan 19, 2023 96.60 98.30 96.06 97.36 2,398,182 +0.57(+0.58%)
Jan 18, 2023 97.42 97.72 96.05 96.79 1,908,731 +0.34(+0.35%)
Jan 17, 2023 97.62 98.13 95.96 96.45 2,265,105 -2.20(-2.23%)
Jan 13, 2023 97.16 98.79 96.32 98.65 1,861,245 +1.61(+1.66%)
Jan 12, 2023 94.71 98.19 94.17 97.04 2,702,697 +2.33(+2.46%)
Jan 11, 2023 95.25 96.09 94.01 94.71 3,742,438 -1.21(-1.26%)
Jan 10, 2023 92.60 96.05 92.60 95.92 2,636,573 +3.08(+3.32%)
Jan 09, 2023 93.09 94.36 92.71 92.84 2,794,139 +0.76(+0.82%)
Jan 06, 2023 90.52 93.21 90.18 92.08 2,948,966 +2.19(+2.44%)
Jan 05, 2023 88.12 90.93 87.75 89.89 3,028,862 +0.43(+0.48%)
Jan 04, 2023 85.32 90.88 85.32 89.45 5,836,013 +5.21(+6.18%)
Jan 03, 2023 84.75 85.12 82.59 84.25 3,366,683 +3.09(+3.81%)
Dec 30, 2022 78.89 81.34 78.82 81.16 1,640,848 +1.19(+1.49%)
Dec 29, 2022 79.17 80.82 78.07 79.97 1,454,221 +1.15(+1.46%)
Dec 28, 2022 82.19 82.52 78.79 78.81 2,165,987 -4.17(-5.03%)
Dec 27, 2022 80.15 84.63 80.14 82.99 4,089,748 +3.55(+4.47%)
Dec 23, 2022 79.43 80.06 78.36 79.44 1,153,110 -0.51(-0.64%)
Dec 22, 2022 80.74 81.51 78.83 79.95 4,743,608 -1.34(-1.65%)
Dec 21, 2022 81.92 83.45 81.09 81.29 1,695,109 +0.03(+0.04%)
Dec 20, 2022 80.05 81.43 79.46 81.26 1,596,412 +0.99(+1.24%)
Dec 19, 2022 83.48 83.61 79.45 80.26 3,394,961 -4.38(-5.17%)
Dec 16, 2022 83.20 84.89 82.61 84.64 2,956,742 +1.04(+1.25%)
Dec 15, 2022 84.23 85.38 82.68 83.60 2,554,106 -1.35(-1.59%)
Dec 14, 2022 85.16 86.25 84.22 84.95 1,713,401 -0.34(-0.40%)
Dec 13, 2022 86.33 87.20 84.50 85.29 2,224,790 +0.26(+0.30%)
Dec 12, 2022 82.82 85.19 81.92 85.03 1,953,086 +1.40(+1.67%)
Dec 09, 2022 85.09 85.62 83.27 83.64 2,090,034 -1.42(-1.67%)
Dec 08, 2022 86.32 88.22 84.42 85.05 2,841,017 +1.45(+1.73%)
Dec 07, 2022 82.62 84.08 81.51 83.61 1,812,142 -0.44(-0.53%)
Dec 06, 2022 84.60 85.12 83.55 84.05 2,056,368 -0.35(-0.42%)
Dec 05, 2022 85.16 85.95 83.23 84.40 2,467,117 +0.61(+0.73%)
Dec 02, 2022 81.24 84.42 81.22 83.79 2,578,303 +1.09(+1.32%)
Dec 01, 2022 82.32 83.78 81.71 82.70 2,524,669 +0.37(+0.45%)
Nov 30, 2022 79.68 82.59 79.48 82.33 4,191,540 +3.32(+4.20%)
Nov 29, 2022 79.33 81.10 78.46 79.01 4,603,854 +2.06(+2.67%)
Nov 28, 2022 77.48 78.23 74.42 76.96 7,604,694 +3.22(+4.36%)
Nov 25, 2022 74.62 74.66 73.13 73.74 1,332,772 -0.42(-0.57%)
Nov 23, 2022 73.84 74.54 73.26 74.16 1,105,305 -0.21(-0.28%)
Nov 22, 2022 73.19 74.48 72.22 74.37 1,397,065 +1.21(+1.65%)
Nov 21, 2022 72.94 73.42 71.57 73.16 2,128,697 -1.63(-2.18%)
Nov 18, 2022 77.48 77.72 74.38 74.79 1,962,236 -2.00(-2.60%)
Nov 17, 2022 74.04 77.75 73.61 76.79 2,584,121 +0.93(+1.23%)
Nov 16, 2022 76.71 77.17 75.25 75.85 2,524,154 -1.30(-1.68%)
Nov 15, 2022 78.73 79.22 76.31 77.15 2,735,411 +0.32(+0.42%)
Nov 14, 2022 77.12 78.61 76.09 76.83 3,350,091 +0.09(+0.12%)
Nov 11, 2022 73.81 77.58 73.57 76.74 6,497,857 +5.88(+8.31%)
Nov 10, 2022 70.81 72.95 70.28 70.85 4,972,936 +3.66(+5.45%)
Nov 09, 2022 68.38 69.15 66.89 67.19 4,255,032 -2.11(-3.04%)
Nov 08, 2022 71.34 71.56 67.88 69.30 3,657,869 -1.83(-2.57%)
Nov 07, 2022 69.25 71.63 68.76 71.13 3,608,980 +1.46(+2.09%)
Nov 04, 2022 68.25 70.13 67.25 69.67 4,199,242 +4.25(+6.50%)
Nov 03, 2022 65.20 66.88 64.09 65.42 2,920,058 -0.64(-0.97%)
Nov 02, 2022 65.54 66.06 5,527,673 -0.72(-1.08%)
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.