Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	87.13	87.46	86.14	87.09	1,482,562	-0.30(-0.34%)
Oct 30, 2023	87.73	88.00	86.08	87.39	1,353,774	+0.79(+0.92%)
Oct 27, 2023	87.71	88.54	86.38	86.60	1,600,019	-0.26(-0.30%)
Oct 26, 2023	88.30	89.08	86.35	86.86	2,200,628	-1.39(-1.57%)
Oct 25, 2023	89.55	90.78	88.10	88.24	1,530,602	-2.46(-2.71%)
Oct 24, 2023	89.70	91.74	89.61	90.70	1,345,608	+1.57(+1.76%)
Oct 23, 2023	86.89	90.54	86.57	89.14	2,389,998	+2.22(+2.56%)
Oct 20, 2023	87.50	87.88	86.44	86.91	1,115,180	-0.62(-0.70%)
Oct 19, 2023	88.15	89.55	86.88	87.53	2,196,128	+1.49(+1.73%)
Oct 18, 2023	88.90	89.17	85.85	86.04	2,045,207	-3.55(-3.96%)
Oct 17, 2023	89.22	90.35	88.87	89.59	1,365,709	-0.02(-0.02%)
Oct 16, 2023	90.24	90.73	89.15	89.61	1,491,552	+0.04(+0.04%)
Oct 13, 2023	92.42	92.49	89.39	89.57	1,512,776	-3.24(-3.50%)
Oct 12, 2023	93.75	94.30	92.23	92.82	1,114,142	-1.17(-1.25%)
Oct 11, 2023	93.44	95.01	93.39	93.99	2,042,518	+0.73(+0.79%)
Oct 10, 2023	92.77	94.23	92.41	93.25	1,687,984	+0.91(+0.99%)
Oct 09, 2023	92.77	92.90	88.90	92.34	1,635,246	+0.65(+0.71%)
Oct 06, 2023	88.64	93.17	88.06	91.69	2,490,267	+2.90(+3.26%)
Oct 05, 2023	86.73	89.27	86.73	88.79	1,524,990	+1.27(+1.45%)
Oct 04, 2023	89.86	90.07	85.92	87.52	2,307,175	-2.00(-2.24%)
Oct 03, 2023	90.93	91.79	89.13	89.52	1,325,398	-2.38(-2.59%)
Oct 02, 2023	92.19	93.22	91.63	91.91	1,725,882	+0.22(+0.24%)
Sep 29, 2023	91.82	93.52	91.06	91.69	1,337,300	+1.03(+1.14%)
Sep 28, 2023	91.27	91.90	90.31	90.66	1,300,547	-0.83(-0.91%)
Sep 27, 2023	90.67	91.58	89.48	91.49	2,066,253	+1.52(+1.69%)
Sep 26, 2023	89.32	90.94	89.32	89.97	1,465,441	+0.03(+0.03%)
Sep 25, 2023	89.30	90.10	89.47	89.94	1,398,319	-0.90(-0.99%)
Sep 22, 2023	90.23	92.75	90.07	90.84	2,635,768	+1.19(+1.33%)
Sep 21, 2023	91.78	91.84	89.49	89.65	2,377,635	-3.30(-3.55%)
Sep 20, 2023	94.11	94.66	92.74	92.96	1,069,699	-1.02(-1.09%)
Sep 19, 2023	96.00	96.52	93.32	93.98	2,052,956	-2.47(-2.56%)
Sep 18, 2023	96.28	97.66	96.08	96.45	1,278,340	+0.17(+0.18%)
Sep 15, 2023	97.50	98.68	95.83	96.28	3,687,520	-0.66(-0.69%)
Sep 14, 2023	95.67	97.10	94.67	96.95	2,082,804	+2.41(+2.55%)
Sep 13, 2023	94.00	94.91	93.85	94.53	1,270,726	-0.03(-0.03%)
Sep 12, 2023	94.73	96.40	94.24	94.56	1,302,917	-0.01(-0.01%)
Sep 11, 2023	94.51	95.19	93.14	94.57	1,077,115	+0.61(+0.64%)
Sep 08, 2023	94.26	94.98	93.66	93.97	1,478,265	+0.25(+0.26%)
Sep 07, 2023	93.81	94.11	91.15	93.72	3,135,846	-1.36(-1.43%)
Sep 06, 2023	95.89	96.48	94.74	95.08	1,911,027	-1.57(-1.62%)
Sep 05, 2023	99.67	99.67	95.62	96.65	3,108,938	-4.20(-4.16%)
Sep 01, 2023	101.12	101.99	99.88	100.84	1,962,227	+0.26(+0.26%)
Aug 31, 2023	99.28	101.31	98.55	100.59	2,947,153	+1.97(+2.00%)
Aug 30, 2023	96.85	99.18	96.76	98.61	1,272,833	+1.31(+1.35%)
Aug 29, 2023	95.57	97.71	95.55	97.30	1,091,542	+1.27(+1.32%)
Aug 28, 2023	95.36	96.09	95.15	96.03	1,219,330	+1.30(+1.37%)
Aug 25, 2023	94.87	95.57	93.71	94.73	1,719,900	-0.01(-0.01%)
Aug 24, 2023	95.38	96.69	94.66	94.74	1,505,297	-0.59(-0.61%)
Aug 23, 2023	93.76	95.75	93.15	95.33	1,307,842	+1.03(+1.09%)
Aug 22, 2023	94.46	95.23	93.16	94.30	2,567,091	+0.83(+0.89%)
Aug 21, 2023	93.26	93.85	91.99	93.46	2,041,771	+0.32(+0.34%)
Aug 18, 2023	92.89	94.06	92.27	93.15	1,820,389	-0.65(-0.70%)
Aug 17, 2023	94.06	94.99	93.28	93.80	1,829,310	-0.02(-0.02%)
Aug 16, 2023	94.49	95.25	93.28	93.82	2,673,334	-0.67(-0.71%)
Aug 15, 2023	97.75	97.76	94.13	94.49	3,255,961	-4.37(-4.42%)
Aug 14, 2023	98.97	99.48	98.21	98.87	1,991,277	-0.63(-0.64%)
Aug 11, 2023	102.90	102.90	98.57	99.50	3,181,631	-3.63(-3.52%)
Aug 10, 2023	101.99	105.55	101.68	103.13	4,214,765	+2.64(+2.63%)
Aug 09, 2023	103.83	103.83	100.14	100.49	3,430,247	-1.50(-1.47%)
Aug 08, 2023	102.09	102.83	101.41	101.99	1,633,833	-1.94(-1.87%)
Aug 07, 2023	104.26	104.55	103.13	103.93	1,667,778	+0.84(+0.82%)
Aug 04, 2023	105.47	105.69	102.96	103.09	1,959,974	-1.42(-1.35%)
Aug 03, 2023	103.16	105.73	101.06	104.51	1,631,311	+0.45(+0.43%)
Aug 02, 2023	106.69	106.69	103.36	104.06	1,926,294	-3.94(-3.65%)
Aug 01, 2023	107.66	109.04	107.01	108.00	2,727,789	+0.16(+0.15%)
Jul 31, 2023	107.86	108.40	107.25	107.84	1,374,454	+0.00(+0.00%)
Jul 28, 2023	108.20	108.47	106.95	107.84	1,679,067	+0.82(+0.77%)
Jul 27, 2023	108.87	109.93	106.59	107.02	2,018,411	-1.36(-1.26%)
Jul 26, 2023	108.07	109.04	106.99	108.39	1,014,095	+0.68(+0.63%)
Jul 25, 2023	107.37	108.11	106.08	107.70	1,283,317	+1.32(+1.24%)
Jul 24, 2023	105.88	107.73	104.95	106.39	1,612,449	+0.33(+0.31%)
Jul 21, 2023	106.64	108.16	105.01	106.06	1,615,867	+0.98(+0.93%)
Jul 20, 2023	105.23	107.45	104.75	105.08	1,796,950	-1.10(-1.04%)
Jul 19, 2023	107.66	107.89	105.55	106.18	1,271,156	-0.95(-0.89%)
Jul 18, 2023	106.28	107.35	105.82	107.13	1,371,269	+1.23(+1.16%)
Jul 17, 2023	107.42	107.53	105.32	105.90	1,683,094	-2.46(-2.27%)
Jul 14, 2023	108.70	108.93	107.46	108.37	1,471,039	-0.13(-0.12%)
Jul 13, 2023	108.60	111.08	108.35	108.50	2,295,137	+0.76(+0.71%)
Jul 12, 2023	107.66	108.74	107.33	107.73	1,791,349	+0.60(+0.56%)
Jul 11, 2023	106.97	107.93	105.99	107.13	1,779,264	+1.16(+1.09%)
Jul 10, 2023	100.27	106.01	100.27	105.97	2,604,549	+5.71(+5.70%)
Jul 07, 2023	98.74	100.75	98.61	100.26	1,882,094	+1.77(+1.80%)
Jul 06, 2023	98.99	99.46	96.34	98.49	2,755,531	-2.20(-2.18%)
Jul 05, 2023	104.30	104.75	100.35	100.69	3,336,915	-4.82(-4.57%)
Jul 03, 2023	104.72	107.24	104.72	105.51	1,132,079	+1.00(+0.96%)
Jun 30, 2023	104.02	105.25	103.01	104.51	1,369,222	+1.10(+1.06%)
Jun 29, 2023	103.61	104.60	102.64	103.41	1,368,981	+0.25(+0.24%)
Jun 28, 2023	104.51	104.51	102.92	103.16	1,485,980	-1.49(-1.43%)
Jun 27, 2023	104.43	105.39	103.69	104.66	1,122,764	+0.51(+0.48%)
Jun 26, 2023	102.17	105.37	102.13	104.15	1,495,164	+1.04(+1.01%)
Jun 23, 2023	102.91	104.30	100.83	103.11	1,806,110	-1.11(-1.06%)
Jun 22, 2023	104.50	105.85	103.72	104.22	1,254,223	-1.02(-0.97%)
Jun 21, 2023	103.98	105.76	103.71	105.24	1,735,052	+0.18(+0.17%)
Jun 20, 2023	103.86	106.02	103.53	105.06	2,795,493	+2.41(+2.35%)
Jun 16, 2023	104.20	104.20	102.33	102.65	2,292,166	-0.83(-0.80%)
Jun 15, 2023	102.35	104.51	101.27	103.48	2,284,863	-7.86(-7.06%)
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%)
Mar 01, 2023	108.58	111.32	108.36	110.80	3,410,458	+3.80(+3.55%)
Feb 28, 2023	103.79	107.61	103.61	107.00	3,283,023	+3.19(+3.07%)
Feb 27, 2023	105.08	105.15	102.85	103.81	2,287,901	-0.39(-0.37%)
Feb 24, 2023	102.99	104.90	102.45	104.20	1,969,107	-0.31(-0.29%)
Feb 23, 2023	107.26	108.49	104.04	104.50	1,843,978	-1.81(-1.70%)
Feb 22, 2023	105.65	107.50	104.85	106.31	3,418,139	+0.51(+0.49%)
Feb 21, 2023	105.88	107.59	104.98	105.80	1,914,002	-1.84(-1.71%)
Feb 17, 2023	106.29	107.76	105.16	107.63	2,743,614	+0.53(+0.50%)
Feb 16, 2023	106.19	107.81	105.67	107.10	2,050,202	+0.01(+0.01%)
Feb 15, 2023	106.67	107.70	106.08	107.09	1,787,530	-0.61(-0.57%)
Feb 14, 2023	107.36	108.81	106.76	107.70	2,016,781	-0.20(-0.18%)
Feb 13, 2023	106.98	108.94	106.95	107.90	2,499,887	+0.63(+0.59%)
Feb 10, 2023	106.46	109.16	106.14	107.27	2,813,784	+0.05(+0.05%)
Feb 09, 2023	107.83	110.36	106.38	107.22	7,203,603	+4.91(+4.80%)
Feb 08, 2023	102.12	103.06	101.42	102.31	2,763,184	+0.08(+0.08%)
Feb 07, 2023	101.70	102.73	99.73	102.23	2,051,075	+0.59(+0.58%)
Feb 06, 2023	100.34	102.81	99.74	101.64	2,208,572	-0.02(-0.02%)
Feb 03, 2023	100.42	103.30	100.33	101.66	2,193,821	+0.00(+0.00%)
Feb 02, 2023	102.85	104.14	99.89	101.66	2,839,044	-1.34(-1.30%)
Feb 01, 2023	103.24	103.97	100.51	103.00	2,456,905	+0.67(+0.66%)
Jan 31, 2023	98.10	103.16	97.85	102.33	3,171,527	+4.23(+4.31%)
Jan 30, 2023	99.91	100.55	98.04	98.10	2,223,964	-3.58(-3.52%)
Jan 27, 2023	100.93	103.02	100.77	101.69	1,924,429	+0.14(+0.14%)
Jan 26, 2023	101.06	101.98	98.16	101.55	5,113,621	+4.21(+4.32%)
Jan 25, 2023	96.76	98.17	95.94	97.34	2,495,332	-0.53(-0.54%)
Jan 24, 2023	98.25	98.64	97.27	97.88	1,545,515	-1.15(-1.16%)
Jan 23, 2023	98.02	99.65	97.76	99.02	1,700,802	+1.01(+1.03%)
Jan 20, 2023	97.88	98.99	97.54	98.02	1,992,706	+0.34(+0.34%)
Jan 19, 2023	96.92	98.63	96.38	97.68	2,390,371	+0.57(+0.58%)
Jan 18, 2023	97.75	98.05	96.37	97.11	1,902,382	+0.34(+0.35%)
Jan 17, 2023	97.95	98.46	96.28	96.77	2,257,569	-2.21(-2.23%)
Jan 13, 2023	97.48	99.12	96.64	98.98	1,855,053	+1.62(+1.66%)
Jan 12, 2023	95.02	98.51	94.48	97.36	2,693,705	+2.34(+2.46%)
Jan 11, 2023	95.57	96.41	94.32	95.02	3,729,988	-1.21(-1.26%)
Jan 10, 2023	92.91	96.37	92.91	96.24	2,627,802	+3.09(+3.32%)
Jan 09, 2023	93.40	94.68	93.01	93.15	2,784,844	+0.76(+0.82%)
Jan 06, 2023	90.82	93.52	90.48	92.39	2,939,156	+2.20(+2.44%)
Jan 05, 2023	88.42	91.23	88.04	90.19	3,018,786	+0.43(+0.48%)
Jan 04, 2023	85.60	91.18	85.60	89.75	5,816,598	+5.22(+6.18%)
Jan 03, 2023	85.03	85.41	82.87	84.53	3,355,483	+3.10(+3.81%)
Dec 30, 2022	79.16	81.62	79.09	81.43	1,635,389	+1.19(+1.49%)
Dec 29, 2022	79.43	81.09	78.33	80.23	1,449,383	+1.16(+1.46%)
Dec 28, 2022	82.46	82.79	79.05	79.08	2,158,781	-4.19(-5.03%)
Dec 27, 2022	80.42	84.91	80.41	83.26	4,076,143	+3.56(+4.47%)
Dec 23, 2022	79.69	80.33	78.62	79.70	1,149,274	-0.51(-0.64%)
Dec 22, 2022	81.01	81.78	79.10	80.21	4,727,827	-1.34(-1.65%)
Dec 21, 2022	82.20	83.73	81.36	81.56	1,689,470	+0.03(+0.04%)
Dec 20, 2022	80.31	81.70	79.73	81.53	1,591,101	+1.00(+1.24%)
Dec 19, 2022	83.76	83.89	79.72	80.53	3,383,667	-4.39(-5.17%)
Dec 16, 2022	83.48	85.18	82.89	84.92	2,946,905	+1.05(+1.25%)
Dec 15, 2022	84.51	85.66	82.96	83.88	2,545,609	-1.35(-1.59%)
Dec 14, 2022	85.45	86.54	84.50	85.23	1,707,701	-0.35(-0.40%)
Dec 13, 2022	86.62	87.49	84.79	85.58	2,217,389	+0.26(+0.30%)
Dec 12, 2022	83.10	85.48	82.20	85.32	1,946,588	+1.40(+1.67%)
Dec 09, 2022	85.38	85.91	83.55	83.92	2,083,081	-1.42(-1.67%)
Dec 08, 2022	86.61	88.52	84.70	85.34	2,831,565	+1.45(+1.73%)
Dec 07, 2022	82.90	84.36	81.78	83.89	1,806,113	-0.44(-0.53%)
Dec 06, 2022	84.88	85.41	83.83	84.33	2,049,527	-0.36(-0.42%)
Dec 05, 2022	85.45	86.24	83.51	84.69	2,458,910	+0.61(+0.73%)
Dec 02, 2022	81.51	84.71	81.49	84.07	2,569,726	+1.10(+1.32%)
Dec 01, 2022	82.59	84.06	81.98	82.98	2,516,270	+0.38(+0.45%)
Nov 30, 2022	79.95	82.87	79.74	82.60	4,177,596	+3.33(+4.20%)
Nov 29, 2022	79.59	81.37	78.72	79.28	4,588,538	+2.06(+2.67%)
Nov 28, 2022	77.74	78.50	74.66	77.21	7,579,395	+3.23(+4.36%)
Nov 25, 2022	74.87	74.91	73.37	73.98	1,328,338	-0.42(-0.57%)
Nov 23, 2022	74.08	74.79	73.50	74.41	1,101,628	-0.21(-0.28%)
Nov 22, 2022	73.43	74.72	72.46	74.62	1,392,418	+1.21(+1.65%)
Nov 21, 2022	73.18	73.67	71.81	73.40	2,121,616	-1.64(-2.18%)
Nov 18, 2022	77.74	77.98	74.63	75.04	1,955,708	-2.00(-2.60%)
Nov 17, 2022	74.29	78.01	73.86	77.04	2,575,524	+0.94(+1.23%)
Nov 16, 2022	76.97	77.43	75.50	76.11	2,515,757	-1.30(-1.68%)
Nov 15, 2022	78.99	79.48	76.56	77.41	2,726,311	+0.33(+0.42%)
Nov 14, 2022	77.38	78.87	76.34	77.08	3,338,947	+0.09(+0.12%)
Nov 11, 2022	74.05	77.84	73.82	76.99	6,476,240	+5.90(+8.31%)
Nov 10, 2022	71.05	73.19	70.52	71.09	4,956,393	+3.67(+5.45%)
Nov 09, 2022	68.61	69.38	67.11	67.42	4,240,877	-2.11(-3.04%)
Nov 08, 2022	71.57	71.80	68.11	69.53	3,645,700	-1.84(-2.57%)
Nov 07, 2022	69.48	71.87	68.99	71.37	3,596,974	+1.46(+2.09%)
Nov 04, 2022	68.47	70.36	67.48	69.91	4,185,272	+4.27(+6.50%)
Nov 03, 2022	65.41	67.10	64.31	65.64	2,910,344	-0.64(-0.97%)
Nov 02, 2022	65.76			66.28	5,509,284	-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.

Wynn Resorts (NQ: WYNN )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Wynn Resorts (NQ: WYNN )

Historical Prices

Sections

Services

Decatur Daily Democrat