Skip to main content

Wynn Resorts (NQ: WYNN )

96.79 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 110.56 111.73 109.38 111.33 1,859,384 +1.95(+1.79%)
May 05, 2023 109.35 110.44 108.01 109.38 1,581,057 +1.53(+1.42%)
May 04, 2023 107.25 108.98 107.11 107.85 1,665,024 -0.10(-0.09%)
May 03, 2023 110.41 110.66 107.10 107.95 2,521,473 -3.82(-3.42%)
May 02, 2023 113.37 113.78 111.19 111.77 1,889,366 -2.37(-2.08%)
May 01, 2023 114.53 116.37 113.33 114.14 2,934,090 +1.30(+1.15%)
Apr 28, 2023 108.60 113.56 108.41 112.84 2,687,639 +4.01(+3.68%)
Apr 27, 2023 109.99 110.06 106.18 108.83 2,270,981 +0.76(+0.70%)
Apr 26, 2023 110.45 111.12 107.69 108.07 1,408,262 -2.15(-1.95%)
Apr 25, 2023 112.04 112.19 109.78 110.22 1,886,987 -2.81(-2.49%)
Apr 24, 2023 112.40 113.72 111.58 113.03 1,691,093 +0.37(+0.32%)
Apr 21, 2023 111.43 113.15 111.15 112.67 1,958,253 +0.43(+0.39%)
Apr 20, 2023 113.55 115.51 111.39 112.23 5,074,459 +1.52(+1.37%)
Apr 19, 2023 109.81 112.49 109.56 110.71 2,123,763 -0.02(-0.02%)
Apr 18, 2023 111.13 112.81 110.67 110.73 2,454,701 +0.80(+0.73%)
Apr 17, 2023 110.47 111.81 109.81 109.93 1,229,470 +0.35(+0.31%)
Apr 14, 2023 108.50 110.21 108.06 109.59 1,162,651 +0.72(+0.66%)
Apr 13, 2023 106.26 109.58 105.95 108.87 2,210,007 +4.15(+3.96%)
Apr 12, 2023 106.69 107.16 104.18 104.72 1,860,421 -1.90(-1.78%)
Apr 11, 2023 109.06 109.36 106.44 106.62 1,649,570 -1.92(-1.76%)
Apr 10, 2023 107.15 109.49 107.10 108.53 1,904,927 +0.79(+0.73%)
Apr 06, 2023 107.22 107.77 105.71 107.74 1,408,571 +0.51(+0.48%)
Apr 05, 2023 110.00 110.54 106.76 107.23 2,386,217 -3.46(-3.12%)
Apr 04, 2023 111.38 111.48 109.10 110.68 2,284,596 -1.21(-1.08%)
Apr 03, 2023 113.87 115.69 111.29 111.90 3,789,450 +1.40(+1.27%)
Mar 31, 2023 108.08 110.62 108.08 110.50 3,796,956 +2.87(+2.67%)
Mar 30, 2023 108.88 109.28 106.73 107.62 1,940,279 -0.05(-0.05%)
Mar 29, 2023 107.01 109.89 107.01 107.67 3,050,343 +1.82(+1.72%)
Mar 28, 2023 105.33 106.50 104.39 105.86 1,704,248 +0.86(+0.82%)
Mar 27, 2023 105.37 106.03 103.65 105.00 1,506,264 -0.24(-0.23%)
Mar 24, 2023 103.53 105.35 101.72 105.23 2,325,882 +0.38(+0.36%)
Mar 23, 2023 105.36 107.55 103.55 104.86 2,213,441 +0.44(+0.43%)
Mar 22, 2023 107.52 107.52 104.39 104.41 2,175,568 -2.41(-2.26%)
Mar 21, 2023 108.09 109.33 106.69 106.82 1,661,871 +0.54(+0.51%)
Mar 20, 2023 105.61 107.95 105.15 106.28 1,482,970 +0.59(+0.56%)
Mar 17, 2023 105.84 106.27 103.37 105.69 2,203,075 -0.39(-0.37%)
Mar 16, 2023 101.95 107.06 101.78 106.08 2,648,213 +2.55(+2.46%)
Mar 15, 2023 104.41 105.08 100.07 103.53 3,175,857 -3.43(-3.20%)
Mar 14, 2023 106.41 107.82 105.98 106.96 2,239,858 +2.05(+1.96%)
Mar 13, 2023 105.64 106.15 104.31 104.91 2,687,639 -2.06(-1.93%)
Mar 10, 2023 107.13 110.04 104.80 106.97 3,469,161 -1.27(-1.18%)
Mar 09, 2023 111.39 112.04 108.15 108.25 2,886,936 -3.86(-3.44%)
Mar 08, 2023 112.03 112.22 110.63 112.11 998,587 +0.38(+0.34%)
Mar 07, 2023 113.73 113.77 111.14 111.73 2,131,158 -2.21(-1.94%)
Mar 06, 2023 114.89 114.89 112.89 113.94 2,371,639 -0.43(-0.37%)
Mar 03, 2023 112.56 115.03 112.02 114.37 2,610,626 +2.39(+2.13%)
Mar 02, 2023 110.35 112.89 109.76 111.98 4,083,356 +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.