Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	76.92	77.20	75.71	75.81	2,036,011	-1.07(-1.39%)
Aug 30, 2024	75.94	77.05	75.22	76.88	3,939,584	+1.34(+1.77%)
Aug 29, 2024	75.30	76.46	75.09	75.54	1,672,484	+0.24(+0.32%)
Aug 28, 2024	76.50	76.55	74.21	75.30	3,012,452	-1.74(-2.26%)
Aug 27, 2024	77.05	77.21	76.60	77.04	1,135,214	-0.20(-0.26%)
Aug 26, 2024	77.65	77.91	76.79	77.24	1,315,388	-0.13(-0.17%)
Aug 23, 2024	76.77	77.41	76.07	77.37	1,479,914	+0.28(+0.36%)
Aug 22, 2024	77.36	77.64	76.76	77.09	1,132,074	-0.27(-0.35%)
Aug 21, 2024	76.55	77.84	76.42	77.36	2,302,364	+1.34(+1.76%)
Aug 20, 2024	76.18	76.69	75.91	76.02	1,838,465	-0.58(-0.76%)
Aug 19, 2024	76.15	77.22	76.05	76.60	3,309,895	+0.56(+0.74%)
Aug 16, 2024	75.55	77.03	75.55	76.04	1,830,636	+0.15(+0.20%)
Aug 15, 2024	74.78	76.65	74.78	75.89	2,787,575	+2.09(+2.84%)
Aug 14, 2024	74.02	74.56	73.02	73.80	2,389,160	-0.16(-0.22%)
Aug 13, 2024	73.70	74.59	73.01	73.96	2,378,893	+0.27(+0.37%)
Aug 12, 2024	73.76	74.82	73.18	73.69	2,592,384	-0.70(-0.94%)
Aug 09, 2024	76.90	76.98	74.21	74.39	2,425,835	-2.01(-2.64%)
Aug 08, 2024	75.37	76.97	75.25	76.40	2,660,745	+1.79(+2.40%)
Aug 07, 2024	78.24	78.79	73.83	74.60	5,097,760	-1.44(-1.89%)
Aug 06, 2024	73.70	76.70	73.68	76.04	5,064,509	+2.73(+3.73%)
Aug 05, 2024	71.67	74.39	71.40	73.31	4,690,562	-3.24(-4.23%)
Aug 02, 2024	77.23	77.63	75.25	76.55	4,156,779	-1.90(-2.43%)
Aug 01, 2024	82.06	82.35	77.95	78.45	4,305,553	-4.10(-4.96%)
Jul 31, 2024	82.53	83.69	82.34	82.55	2,003,315	+0.31(+0.38%)
Jul 30, 2024	81.97	82.62	81.56	82.24	1,446,512	+0.01(+0.01%)
Jul 29, 2024	81.43	82.50	80.50	82.23	1,470,127	+0.89(+1.09%)
Jul 26, 2024	81.15	81.40	79.76	81.34	1,931,874	+1.09(+1.35%)
Jul 25, 2024	80.43	81.37	79.85	80.26	2,433,830	-0.45(-0.56%)
Jul 24, 2024	83.19	83.48	80.40	80.70	2,314,185	-2.29(-2.76%)
Jul 23, 2024	82.96	83.04	82.28	83.00	1,575,126	-0.27(-0.32%)
Jul 22, 2024	83.68	84.16	82.32	83.27	1,643,720	+0.11(+0.13%)
Jul 19, 2024	83.21	83.48	81.92	83.16	2,157,838	-0.05(-0.06%)
Jul 18, 2024	84.17	84.78	82.92	83.21	2,325,331	-1.44(-1.70%)
Jul 17, 2024	85.21	85.59	83.96	84.64	2,048,857	-1.03(-1.20%)
Jul 16, 2024	84.37	85.92	82.96	85.67	2,015,613	+1.35(+1.60%)
Jul 15, 2024	85.53	86.69	84.01	84.32	1,874,575	-1.23(-1.43%)
Jul 12, 2024	85.25	86.22	84.58	85.55	1,782,118	+1.22(+1.44%)
Jul 11, 2024	83.97	85.55	83.61	84.33	1,707,339	+0.70(+0.83%)
Jul 10, 2024	84.72	84.72	83.41	83.64	1,891,376	-0.85(-1.00%)
Jul 09, 2024	85.03	85.74	84.43	84.48	1,836,858	-0.49(-0.57%)
Jul 08, 2024	86.76	87.08	84.89	84.97	2,246,286	-1.57(-1.82%)
Jul 05, 2024	86.54	87.61	85.94	86.55	1,931,558	-0.45(-0.52%)
Jul 03, 2024	86.80	88.77	86.51	86.99	1,562,034	+0.95(+1.10%)
Jul 02, 2024	87.27	87.83	85.81	86.05	2,239,378	-1.34(-1.53%)
Jul 01, 2024	89.47	89.47	86.79	87.38	1,902,042	-1.82(-2.04%)
Jun 28, 2024	89.11	89.74	88.91	89.21	2,206,679	+0.36(+0.40%)
Jun 27, 2024	87.81	88.95	87.43	88.85	1,270,729	+1.01(+1.15%)
Jun 26, 2024	87.71	88.17	87.38	87.84	1,093,307	-0.17(-0.19%)
Jun 25, 2024	88.43	89.26	87.89	88.01	1,493,439	-0.80(-0.90%)
Jun 24, 2024	89.48	89.99	88.43	88.81	1,833,888	-0.78(-0.87%)
Jun 21, 2024	89.71	89.89	88.89	89.59	5,360,080	+0.18(+0.20%)
Jun 20, 2024	88.79	90.37	88.76	89.41	2,046,155	+0.50(+0.56%)
Jun 18, 2024	88.20	89.07	88.00	88.91	1,609,702	+0.42(+0.47%)
Jun 17, 2024	87.95	88.62	87.14	88.49	1,838,821	-0.02(-0.02%)
Jun 14, 2024	89.32	89.70	87.50	88.51	2,697,459	-1.68(-1.87%)
Jun 13, 2024	90.05	90.85	89.85	90.19	1,632,410	-0.34(-0.37%)
Jun 12, 2024	92.03	92.46	89.80	90.53	2,054,600	-0.91(-0.99%)
Jun 11, 2024	92.49	92.49	90.71	91.44	2,084,307	-1.13(-1.22%)
Jun 10, 2024	92.09	92.72	91.30	92.57	1,399,384	-0.27(-0.29%)
Jun 07, 2024	92.18	93.57	91.71	92.83	1,420,887	+0.66(+0.71%)
Jun 06, 2024	92.63	93.07	92.08	92.18	1,198,405	-0.88(-0.94%)
Jun 05, 2024	92.70	93.19	92.30	93.05	1,339,309	+0.44(+0.47%)
Jun 04, 2024	93.70	94.16	92.34	92.62	1,527,757	-1.98(-2.10%)
Jun 03, 2024	95.19	95.19	93.22	94.60	1,201,273	+0.03(+0.03%)
May 31, 2024	92.92	94.64	92.68	94.57	2,011,483	+2.33(+2.53%)
May 30, 2024	92.22	92.80	91.55	92.24	1,222,779	+0.01(+0.01%)
May 29, 2024	92.04	92.39	91.31	92.23	2,375,406	-0.98(-1.05%)
May 28, 2024	94.08	94.73	92.90	93.20	1,816,947	-1.11(-1.17%)
May 24, 2024	93.78	94.58	93.76	94.31	1,038,885	+0.53(+0.56%)
May 23, 2024	96.44	96.44	93.38	93.78	1,469,872	-1.39(-1.46%)
May 22, 2024	96.11	96.13	94.62	95.17	1,323,252	-1.11(-1.15%)
May 21, 2024	96.78	97.67	96.13	96.27	1,407,861	-1.07(-1.10%)
May 20, 2024	96.78	97.81	96.68	97.34	1,186,048	+0.87(+0.90%)
May 17, 2024	96.52	97.15	96.18	96.47	1,076,140	-0.07(-0.07%)
May 16, 2024	96.78	97.73	96.50	96.54	1,178,126	-0.51(-0.52%)
May 15, 2024	98.11	98.14	96.69	97.05	1,137,931	-0.42(-0.43%)
May 14, 2024	97.23	97.84	96.70	97.47	979,322	+0.05(+0.05%)
May 13, 2024	97.59	98.09	96.43	97.42	1,760,192	+1.59(+1.66%)
May 10, 2024	97.13	97.43	95.19	95.83	1,575,733	-0.80(-0.82%)
May 09, 2024	95.60	97.27	95.11	96.62	2,053,172	+1.43(+1.50%)
May 08, 2024	97.28	97.39	93.68	95.19	4,274,386	-1.47(-1.52%)
May 07, 2024	97.25	97.74	95.74	96.66	2,968,276	-0.64(-0.65%)
May 06, 2024	97.16	98.10	96.46	97.30	1,917,295	+1.15(+1.20%)
May 03, 2024	96.35	96.54	95.35	96.14	1,330,972	+1.43(+1.51%)
May 02, 2024	94.18	95.18	92.63	94.71	1,883,298	+2.53(+2.74%)
May 01, 2024	91.11	93.99	90.82	92.19	1,856,599	+1.07(+1.18%)
Apr 30, 2024	95.44	95.96	91.05	91.11	2,767,805	-5.30(-5.50%)
Apr 29, 2024	96.64	98.07	95.88	96.41	1,597,614	+1.09(+1.15%)
Apr 26, 2024	95.61	96.33	94.69	95.32	1,428,316	-0.72(-0.75%)
Apr 25, 2024	95.51	96.45	95.44	96.04	954,526	-0.46(-0.47%)
Apr 24, 2024	97.90	98.23	95.63	96.49	1,263,940	-1.75(-1.78%)
Apr 23, 2024	97.35	98.90	96.91	98.24	1,238,932	+1.34(+1.39%)
Apr 22, 2024	95.33	97.44	95.24	96.90	1,705,051	+2.47(+2.61%)
Apr 19, 2024	95.53	96.52	94.25	94.44	1,172,294	-1.10(-1.16%)
Apr 18, 2024	97.42	97.42	95.12	95.54	1,801,722	-1.37(-1.42%)
Apr 17, 2024	99.01	99.40	96.41	96.91	1,915,262	-1.86(-1.88%)
Apr 16, 2024	98.18	99.07	97.53	98.77	1,349,200	-0.09(-0.09%)
Apr 15, 2024	100.66	101.97	98.20	98.86	1,782,170	-1.73(-1.72%)
Apr 12, 2024	103.14	103.14	100.32	100.59	1,715,791	-3.66(-3.51%)
Apr 11, 2024	103.82	104.90	103.54	104.25	852,509	+0.62(+0.59%)
Apr 10, 2024	104.10	104.76	102.92	103.63	1,458,358	-2.24(-2.11%)
Apr 09, 2024	105.36	106.55	105.00	105.87	935,787	+0.50(+0.47%)
Apr 08, 2024	107.54	107.87	105.29	105.37	1,176,987	-1.46(-1.37%)
Apr 05, 2024	105.19	107.37	105.03	106.83	1,450,233	+1.33(+1.26%)
Apr 04, 2024	107.72	109.73	105.09	105.50	2,425,955	-0.30(-0.28%)
Apr 03, 2024	104.39	106.21	103.74	105.80	1,328,964	+1.15(+1.10%)
Apr 02, 2024	104.87	104.97	102.46	104.64	1,726,064	-1.29(-1.22%)
Apr 01, 2024	102.38	107.11	102.22	105.94	2,971,446	+4.30(+4.23%)
Mar 28, 2024	101.86	101.85	101.84	101.63	1,024,294	+0.44(+0.43%)
Mar 27, 2024	100.46	101.27	99.99	101.19	1,100,076	+1.20(+1.20%)
Mar 26, 2024	99.42	100.40	99.22	99.99	964,788	+1.16(+1.18%)
Mar 25, 2024	99.25	100.31	98.51	98.83	1,245,390	-0.48(-0.48%)
Mar 22, 2024	100.03	100.03	99.00	99.31	904,925	-0.07(-0.07%)
Mar 21, 2024	100.16	101.25	99.34	99.38	1,164,023	-0.12(-0.12%)
Mar 20, 2024	99.10	99.75	98.29	99.50	1,145,134	+0.33(+0.33%)
Mar 19, 2024	98.42	99.24	97.70	99.17	1,452,658	+0.90(+0.92%)
Mar 18, 2024	98.59	99.44	98.23	98.26	1,537,838	-0.25(-0.25%)
Mar 15, 2024	99.32	100.72	98.10	98.51	4,431,714	-1.90(-1.89%)
Mar 14, 2024	102.29	102.29	99.57	100.41	1,893,794	-1.32(-1.30%)
Mar 13, 2024	101.79	103.16	101.79	101.73	1,145,126	-0.71(-0.69%)
Mar 12, 2024	103.60	104.02	102.29	102.44	1,445,238	-0.19(-0.18%)
Mar 11, 2024	100.09	103.35	100.09	102.63	1,955,826	+2.78(+2.79%)
Mar 08, 2024	100.00	101.45	99.43	99.84	1,165,203	-0.68(-0.67%)
Mar 07, 2024	98.58	100.97	98.58	100.52	1,783,423	+1.96(+1.99%)
Mar 06, 2024	99.79	100.25	98.48	98.56	1,132,049	-0.63(-0.63%)
Mar 05, 2024	98.66	100.00	97.53	99.19	1,387,620	+0.04(+0.04%)
Mar 04, 2024	100.34	100.56	99.09	99.15	1,885,365	-1.47(-1.46%)
Mar 01, 2024	102.40	102.51	98.62	100.62	3,783,273	-3.97(-3.79%)
Feb 29, 2024	103.32	104.73	102.46	104.58	2,253,436	+2.33(+2.27%)
Feb 28, 2024	101.25	102.54	101.03	102.26	1,335,311	+0.17(+0.17%)
Feb 27, 2024	103.88	104.08	101.41	102.09	1,544,907	-0.55(-0.53%)
Feb 26, 2024	103.89	104.38	102.34	102.64	1,183,658	-0.91(-0.88%)
Feb 23, 2024	102.05	103.98	101.83	103.55	1,524,606	+1.73(+1.70%)
Feb 22, 2024	101.95	102.42	101.32	101.82	1,026,320	+0.04(+0.04%)
Feb 21, 2024	102.43	103.16	100.79	101.78	1,223,785	-0.84(-0.82%)
Feb 20, 2024	103.81	103.85	99.76	102.63	2,500,519	-1.89(-1.81%)
Feb 16, 2024	104.39	105.68	103.88	104.52	1,262,570	-0.35(-0.33%)
Feb 15, 2024	104.42	104.97	103.87	104.86	1,388,632	+0.52(+0.49%)
Feb 14, 2024	104.34	104.99	103.34	104.35	1,548,087	+1.00(+0.97%)
Feb 13, 2024	102.82	104.10	101.84	103.35	1,738,015	-1.51(-1.44%)
Feb 12, 2024	104.73	105.27	103.66	104.85	1,880,707	+0.12(+0.11%)
Feb 09, 2024	105.63	106.01	103.41	104.73	2,512,631	-0.51(-0.48%)
Feb 08, 2024	103.41	107.87	103.07	105.24	6,604,991	+6.23(+6.29%)
Feb 07, 2024	99.78	100.24	98.35	99.01	3,639,715	-0.23(-0.23%)
Feb 06, 2024	97.79	99.54	97.21	99.24	2,504,556	+2.55(+2.64%)
Feb 05, 2024	95.90	97.40	94.99	96.69	1,559,688	+0.52(+0.54%)
Feb 02, 2024	95.80	96.73	95.03	96.18	1,235,452	-0.32(-0.33%)
Feb 01, 2024	95.46	97.69	95.25	96.49	1,952,102	+2.84(+3.03%)
Jan 31, 2024	93.78	95.33	92.59	93.66	1,595,310	-0.56(-0.59%)
Jan 30, 2024	95.27	95.38	93.73	94.21	1,397,904	-2.05(-2.13%)
Jan 29, 2024	95.87	96.53	94.58	96.26	1,272,225	+0.33(+0.34%)
Jan 26, 2024	95.34	96.12	94.50	95.94	1,477,507	+0.32(+0.33%)
Jan 25, 2024	95.35	96.18	93.99	95.62	2,589,384	+2.10(+2.25%)
Jan 24, 2024	93.80	95.19	93.35	93.52	2,335,903	+1.17(+1.27%)
Jan 23, 2024	92.25	93.26	91.54	92.35	1,356,130	+1.03(+1.13%)
Jan 22, 2024	93.23	93.23	91.25	91.32	2,266,792	-2.14(-2.29%)
Jan 19, 2024	93.50	93.50	91.11	93.46	2,067,651	+0.13(+0.14%)
Jan 18, 2024	90.95	93.36	90.89	93.33	2,211,325	+2.92(+3.23%)
Jan 17, 2024	91.69	91.98	89.68	90.41	2,608,348	-3.37(-3.60%)
Jan 16, 2024	92.65	94.10	92.34	93.79	1,464,347	+0.45(+0.48%)
Jan 12, 2024	93.10	95.57	93.10	93.34	1,931,039	+0.21(+0.22%)
Jan 11, 2024	92.88	93.45	90.90	93.13	1,886,034	+0.27(+0.29%)
Jan 10, 2024	94.14	94.22	92.55	92.86	1,696,737	-1.62(-1.71%)
Jan 09, 2024	94.95	95.72	94.07	94.48	1,818,180	-1.78(-1.84%)
Jan 08, 2024	94.63	96.84	93.77	96.25	1,453,272	+1.39(+1.46%)
Jan 05, 2024	93.23	95.74	92.90	94.87	2,555,974	+1.43(+1.53%)
Jan 04, 2024	92.91	94.02	92.38	93.44	1,708,049	+0.18(+0.19%)
Jan 03, 2024	92.92	94.74	91.58	93.26	2,388,285	-0.57(-0.60%)

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