Skip to main content

Wynn Resorts (NQ: WYNN )

93.22 +7.42 (+8.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 87.40 95.20 86.83 93.22 9,572,983 +7.42(+8.65%)
Nov 13, 2024 85.52 85.80 84.69 85.80 2,432,517 +0.30(+0.35%)
Nov 12, 2024 85.80 86.25 84.53 85.50 3,892,571 -0.98(-1.13%)
Nov 11, 2024 84.99 88.11 84.99 86.48 2,508,797 +2.18(+2.59%)
Nov 08, 2024 85.56 86.25 83.90 84.30 4,116,489 -2.87(-3.29%)
Nov 07, 2024 86.88 89.10 86.05 87.17 2,956,649 +1.85(+2.17%)
Nov 06, 2024 86.65 87.60 85.03 85.32 4,783,463 -1.40(-1.61%)
Nov 05, 2024 91.58 93.00 86.02 86.72 10,727,133 -8.93(-9.34%)
Nov 04, 2024 95.78 96.68 95.43 95.65 2,216,180 -0.03(-0.03%)
Nov 01, 2024 97.07 97.53 95.43 95.68 1,737,673 -0.34(-0.35%)
Oct 31, 2024 97.97 98.00 95.94 96.02 1,897,252 -2.47(-2.51%)
Oct 30, 2024 98.24 99.09 97.90 98.49 1,337,088 -0.51(-0.52%)
Oct 29, 2024 99.36 100.91 98.87 99.00 1,890,237 +0.38(+0.39%)
Oct 28, 2024 98.45 99.42 98.28 98.62 1,062,300 +0.63(+0.64%)
Oct 25, 2024 98.02 99.44 97.89 97.99 1,098,826 +0.09(+0.09%)
Oct 24, 2024 98.99 99.47 97.01 97.90 1,898,418 +0.22(+0.23%)
Oct 23, 2024 98.59 99.04 97.43 97.68 1,682,059 -1.72(-1.73%)
Oct 22, 2024 98.28 99.70 97.92 99.40 1,403,345 +1.03(+1.05%)
Oct 21, 2024 98.58 98.87 97.63 98.37 1,674,107 -1.07(-1.08%)
Oct 18, 2024 99.61 101.32 99.17 99.44 2,269,831 +1.45(+1.48%)
Oct 17, 2024 99.19 99.40 96.97 97.99 2,932,924 -2.25(-2.24%)
Oct 16, 2024 99.89 101.60 99.62 100.24 1,697,722 +1.02(+1.03%)
Oct 15, 2024 102.50 102.70 98.99 99.22 4,168,753 -4.73(-4.55%)
Oct 14, 2024 103.41 105.06 102.35 103.95 2,160,796 -0.80(-0.76%)
Oct 11, 2024 104.27 106.40 103.71 104.75 2,537,968 +1.05(+1.01%)
Oct 10, 2024 103.52 104.96 102.82 103.70 2,181,768 -0.45(-0.43%)
Oct 09, 2024 102.84 104.86 102.29 104.15 3,199,190 +1.27(+1.23%)
Oct 08, 2024 102.50 104.84 100.06 102.88 4,473,291 -3.53(-3.32%)
Oct 07, 2024 107.50 107.81 105.29 106.41 3,330,607 +0.96(+0.91%)
Oct 04, 2024 104.25 106.59 103.44 105.45 4,237,439 +2.37(+2.30%)
Oct 03, 2024 99.97 103.19 98.87 103.08 3,880,130 +1.04(+1.02%)
Oct 02, 2024 99.53 102.26 99.31 102.04 4,512,279 +2.59(+2.60%)
Oct 01, 2024 96.03 99.77 96.03 99.45 4,770,821 +3.57(+3.72%)
Sep 30, 2024 97.45 98.17 95.59 95.88 6,226,122 -1.74(-1.78%)
Sep 27, 2024 92.66 97.82 92.66 97.62 11,426,006 +6.59(+7.24%)
Sep 26, 2024 89.86 91.60 88.69 91.03 8,782,710 +6.90(+8.20%)
Sep 25, 2024 83.76 84.87 82.88 84.13 2,243,160 -0.03(-0.04%)
Sep 24, 2024 83.56 86.20 82.98 84.16 4,886,121 +3.95(+4.93%)
Sep 23, 2024 79.89 80.79 79.52 80.20 1,646,669 +0.50(+0.62%)
Sep 20, 2024 79.93 79.99 78.49 79.71 2,394,989 -0.47(-0.59%)
Sep 19, 2024 80.31 81.10 79.79 80.18 2,273,615 +1.40(+1.78%)
Sep 18, 2024 79.99 80.03 78.35 78.78 2,107,677 -1.22(-1.52%)
Sep 17, 2024 79.68 81.02 79.58 80.00 2,464,966 +1.05(+1.33%)
Sep 16, 2024 78.65 79.56 78.30 78.95 1,657,144 +0.49(+0.62%)
Sep 13, 2024 76.79 79.34 76.55 78.46 2,235,275 +2.20(+2.88%)
Sep 12, 2024 76.21 76.52 74.89 76.26 1,392,145 +0.49(+0.65%)
Sep 11, 2024 75.35 75.92 74.45 75.77 1,324,384 +0.42(+0.56%)
Sep 10, 2024 77.03 77.09 74.81 75.35 1,967,020 -1.56(-2.03%)
Sep 09, 2024 76.70 77.64 76.38 76.91 1,606,881 +0.19(+0.25%)
Sep 06, 2024 77.33 78.25 76.68 76.72 1,957,168 -0.40(-0.52%)
Sep 05, 2024 77.10 77.86 76.30 77.12 1,600,505 +0.08(+0.10%)
Sep 04, 2024 75.88 78.05 75.80 77.04 2,184,069 +1.23(+1.62%)
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.