Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wynn Resorts (NQ: WYNN )

77.04 +1.23 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 90.09 94.90 89.94 93.82 3,031,162 +3.46(+3.83%)
Dec 29, 2023 90.87 91.33 90.16 90.36 1,154,299 -0.64(-0.71%)
Dec 28, 2023 90.15 91.85 90.04 91.01 1,242,582 +1.12(+1.25%)
Dec 27, 2023 90.25 90.46 89.33 89.89 1,150,796 -0.37(-0.41%)
Dec 26, 2023 89.83 90.61 89.49 90.25 1,159,481 +0.58(+0.64%)
Dec 22, 2023 89.26 90.38 89.17 89.68 1,180,130 -0.30(-0.33%)
Dec 21, 2023 89.02 90.02 88.29 89.98 1,904,905 +2.15(+2.45%)
Dec 20, 2023 91.13 91.13 87.77 87.82 2,053,683 -3.14(-3.46%)
Dec 19, 2023 88.85 91.03 88.73 90.97 2,281,326 +2.42(+2.73%)
Dec 18, 2023 88.44 88.89 87.48 88.55 1,498,938 +0.52(+0.59%)
Dec 15, 2023 89.65 90.05 86.73 88.03 3,508,492 -1.03(-1.16%)
Dec 14, 2023 88.27 90.09 88.07 89.06 2,992,882 +1.77(+2.02%)
Dec 13, 2023 85.30 87.38 84.36 87.30 1,925,156 +1.78(+2.08%)
Dec 12, 2023 85.50 85.79 84.83 85.52 1,323,427 +0.23(+0.27%)
Dec 11, 2023 83.64 85.56 83.64 85.30 1,989,123 +1.80(+2.15%)
Dec 08, 2023 81.68 83.53 81.65 83.50 2,366,170 +1.65(+2.01%)
Dec 07, 2023 81.72 82.80 81.67 81.85 1,819,451 +0.13(+0.16%)
Dec 06, 2023 82.19 83.27 81.36 81.72 2,357,844 +0.19(+0.23%)
Dec 05, 2023 82.69 83.18 81.29 81.54 2,384,644 -1.67(-2.00%)
Dec 04, 2023 83.62 84.69 82.92 83.20 2,012,099 -1.25(-1.48%)
Dec 01, 2023 83.46 84.65 83.46 84.45 2,065,144 +0.72(+0.86%)
Nov 30, 2023 83.52 83.90 82.82 83.73 2,343,578 +0.74(+0.90%)
Nov 29, 2023 84.35 85.67 82.79 82.98 3,926,866 -1.26(-1.50%)
Nov 28, 2023 86.27 86.67 83.97 84.24 3,640,066 -2.10(-2.44%)
Nov 27, 2023 87.00 87.13 85.91 86.35 1,904,602 -1.24(-1.42%)
Nov 24, 2023 86.56 87.60 86.17 87.59 1,016,386 +0.77(+0.89%)
Nov 22, 2023 86.35 87.52 85.64 86.81 1,413,240 +0.66(+0.77%)
Nov 21, 2023 85.93 86.42 85.33 86.15 1,566,201 -0.31(-0.36%)
Nov 20, 2023 86.18 86.92 85.31 86.46 2,135,315 +0.30(+0.35%)
Nov 17, 2023 85.94 86.70 85.06 86.16 1,692,950 +1.05(+1.24%)
Nov 16, 2023 85.85 86.17 84.18 85.11 3,665,312 -1.38(-1.60%)
Nov 15, 2023 87.32 88.53 86.26 86.49 2,571,822 +0.34(+0.39%)
Nov 14, 2023 84.85 87.41 84.85 86.16 4,102,446 +2.55(+3.05%)
Nov 13, 2023 84.30 85.41 83.03 83.60 3,818,390 -0.94(-1.11%)
Nov 10, 2023 84.06 85.35 80.75 84.54 15,229,649 -5.10(-5.69%)
Nov 09, 2023 92.64 92.97 89.64 89.65 5,818,759 -2.23(-2.42%)
Nov 08, 2023 92.07 92.97 91.27 91.87 2,645,136 -0.28(-0.30%)
Nov 07, 2023 93.42 93.42 91.61 92.15 2,015,860 -1.94(-2.06%)
Nov 06, 2023 92.01 94.85 92.01 94.09 2,497,956 +2.35(+2.57%)
Nov 03, 2023 90.46 92.33 89.43 91.73 1,887,199 +2.98(+3.35%)
Nov 02, 2023 87.19 90.08 87.12 88.76 1,860,424 +2.78(+3.23%)
Nov 01, 2023 86.30 87.07 84.88 85.98 1,792,843 -0.83(-0.96%)
Oct 31, 2023 86.85 87.17 85.86 86.81 1,487,437 -0.30(-0.34%)
Oct 30, 2023 87.44 87.71 85.79 87.10 1,358,225 +0.79(+0.92%)
Oct 27, 2023 87.42 88.25 86.10 86.31 1,605,280 -0.26(-0.30%)
Oct 26, 2023 88.01 88.79 86.07 86.57 2,207,863 -1.38(-1.57%)
Oct 25, 2023 89.26 90.49 87.81 87.95 1,535,634 -2.45(-2.71%)
Oct 24, 2023 89.41 91.44 89.32 90.41 1,350,032 +1.56(+1.76%)
Oct 23, 2023 86.61 90.24 86.28 88.84 2,397,855 +2.22(+2.56%)
Oct 20, 2023 87.21 87.59 86.16 86.63 1,118,847 -0.61(-0.70%)
Oct 19, 2023 87.87 89.26 86.59 87.24 2,203,348 +1.48(+1.73%)
Oct 18, 2023 88.61 88.87 85.57 85.76 2,051,931 -3.54(-3.96%)
Oct 17, 2023 88.92 90.05 88.58 89.30 1,370,199 -0.02(-0.02%)
Oct 16, 2023 89.94 90.44 88.85 89.32 1,496,455 +0.04(+0.04%)
Oct 13, 2023 92.12 92.19 89.09 89.28 1,517,749 -3.23(-3.50%)
Oct 12, 2023 93.44 93.99 91.93 92.51 1,117,805 -1.17(-1.25%)
Oct 11, 2023 93.14 94.70 93.09 93.68 2,049,233 +0.73(+0.79%)
Oct 10, 2023 92.46 93.92 92.10 92.95 1,693,534 +0.91(+0.99%)
Oct 09, 2023 92.46 92.59 88.61 92.04 1,640,622 +0.65(+0.71%)
Oct 06, 2023 88.35 92.86 87.77 91.39 2,498,454 +2.89(+3.26%)
Oct 05, 2023 86.44 88.97 86.44 88.50 1,530,004 +1.27(+1.45%)
Oct 04, 2023 89.57 89.77 85.64 87.23 2,314,760 -2.00(-2.24%)
Oct 03, 2023 90.64 91.49 88.84 89.23 1,329,755 -2.37(-2.59%)
Oct 02, 2023 91.89 92.91 91.33 91.60 1,731,556 +0.22(+0.24%)
Sep 29, 2023 91.52 93.22 90.76 91.39 1,341,697 +1.03(+1.14%)
Sep 28, 2023 90.97 91.59 90.01 90.36 1,304,823 -0.83(-0.91%)
Sep 27, 2023 90.38 91.28 89.19 91.19 2,073,046 +1.51(+1.69%)
Sep 26, 2023 89.02 90.64 89.02 89.68 1,470,259 +0.03(+0.03%)
Sep 25, 2023 89.00 89.81 89.18 89.65 1,402,917 -0.90(-0.99%)
Sep 22, 2023 89.93 92.44 89.77 90.55 2,644,434 +1.19(+1.33%)
Sep 21, 2023 91.48 91.54 89.20 89.36 2,385,452 -3.29(-3.55%)
Sep 20, 2023 93.80 94.35 92.43 92.65 1,073,216 -1.02(-1.09%)
Sep 19, 2023 95.69 96.20 93.02 93.67 2,059,705 -2.46(-2.56%)
Sep 18, 2023 95.97 97.34 95.77 96.13 1,282,542 +0.17(+0.18%)
Sep 15, 2023 97.18 98.36 95.52 95.97 3,699,643 -0.66(-0.69%)
Sep 14, 2023 95.35 96.79 94.36 96.63 2,089,652 +2.40(+2.55%)
Sep 13, 2023 93.69 94.60 93.54 94.22 1,274,904 -0.03(-0.03%)
Sep 12, 2023 94.42 96.08 93.93 94.25 1,307,201 -0.01(-0.01%)
Sep 11, 2023 94.20 94.88 92.83 94.26 1,080,657 +0.60(+0.64%)
Sep 08, 2023 93.95 94.67 93.35 93.66 1,483,125 +0.25(+0.26%)
Sep 07, 2023 93.50 93.80 90.85 93.41 3,146,156 -1.35(-1.43%)
Sep 06, 2023 95.58 96.16 94.43 94.77 1,917,310 -1.56(-1.62%)
Sep 05, 2023 99.35 99.35 95.30 96.33 3,119,160 -4.18(-4.16%)
Sep 01, 2023 100.79 101.65 99.56 100.51 1,968,678 +0.26(+0.26%)
Aug 31, 2023 98.95 100.98 98.23 100.26 2,956,842 +1.97(+2.00%)
Aug 30, 2023 96.53 98.85 96.44 98.29 1,277,017 +1.31(+1.35%)
Aug 29, 2023 95.25 97.39 95.23 96.98 1,095,131 +1.27(+1.32%)
Aug 28, 2023 95.05 95.78 94.84 95.72 1,223,339 +1.30(+1.37%)
Aug 25, 2023 94.56 95.25 93.40 94.42 1,725,555 -0.01(-0.01%)
Aug 24, 2023 95.07 96.37 94.35 94.43 1,510,246 -0.58(-0.61%)
Aug 23, 2023 93.45 95.43 92.84 95.02 1,312,142 +1.03(+1.09%)
Aug 22, 2023 94.15 94.92 92.85 93.99 2,575,531 +0.83(+0.89%)
Aug 21, 2023 92.96 93.54 91.69 93.16 2,048,484 +0.32(+0.34%)
Aug 18, 2023 92.58 93.75 91.97 92.84 1,826,374 -0.65(-0.70%)
Aug 17, 2023 93.75 94.68 92.97 93.49 1,835,324 -0.02(-0.02%)
Aug 16, 2023 94.18 94.93 92.98 93.51 2,682,123 -0.67(-0.71%)
Aug 15, 2023 97.43 97.44 93.82 94.18 3,266,666 -4.36(-4.42%)
Aug 14, 2023 98.64 99.15 97.89 98.54 1,997,824 -0.63(-0.64%)
Aug 11, 2023 102.57 102.57 98.25 99.17 3,192,092 -3.62(-3.52%)
Aug 10, 2023 101.66 105.20 101.34 102.79 4,228,622 +2.63(+2.63%)
Aug 09, 2023 103.48 103.48 99.82 100.16 3,441,525 -1.50(-1.47%)
Aug 08, 2023 101.76 102.49 101.08 101.66 1,639,205 -1.93(-1.87%)
Aug 07, 2023 103.92 104.20 102.79 103.59 1,673,262 +0.84(+0.82%)
Aug 04, 2023 105.12 105.35 102.63 102.75 1,966,418 -1.41(-1.35%)
Aug 03, 2023 102.82 105.39 100.73 104.17 1,636,674 +0.44(+0.43%)
Aug 02, 2023 106.34 106.34 103.02 103.72 1,932,628 -3.93(-3.65%)
Aug 01, 2023 107.31 108.68 106.66 107.65 2,736,757 +0.16(+0.15%)
Jul 31, 2023 107.51 108.04 106.89 107.49 1,378,973 +0.00(+0.00%)
Jul 28, 2023 107.84 108.11 106.60 107.49 1,684,588 +0.82(+0.77%)
Jul 27, 2023 108.52 109.57 106.25 106.67 2,025,047 -1.36(-1.26%)
Jul 26, 2023 107.72 108.68 106.64 108.03 1,017,429 +0.68(+0.63%)
Jul 25, 2023 107.02 107.75 105.73 107.35 1,287,536 +1.31(+1.24%)
Jul 24, 2023 105.54 107.38 104.61 106.04 1,617,750 +0.33(+0.31%)
Jul 21, 2023 106.29 107.80 104.67 105.71 1,621,180 +0.98(+0.93%)
Jul 20, 2023 104.89 107.10 104.40 104.74 1,802,858 -1.09(-1.03%)
Jul 19, 2023 107.31 107.54 105.20 105.83 1,275,335 -0.95(-0.89%)
Jul 18, 2023 105.93 107.00 105.48 106.78 1,375,777 +1.22(+1.16%)
Jul 17, 2023 107.06 107.18 104.97 105.56 1,688,628 -2.46(-2.27%)
Jul 14, 2023 108.35 108.57 107.10 108.01 1,475,876 -0.13(-0.12%)
Jul 13, 2023 108.25 110.71 108.00 108.14 2,302,683 +0.76(+0.71%)
Jul 12, 2023 107.31 108.39 106.98 107.38 1,797,238 +0.60(+0.56%)
Jul 11, 2023 106.62 107.58 105.64 106.78 1,785,114 +1.15(+1.09%)
Jul 10, 2023 99.94 105.66 99.94 105.62 2,613,112 +5.69(+5.70%)
Jul 07, 2023 98.41 100.42 98.29 99.93 1,888,282 +1.77(+1.80%)
Jul 06, 2023 98.66 99.13 96.03 98.17 2,764,590 -2.19(-2.18%)
Jul 05, 2023 103.96 104.40 100.02 100.36 3,347,885 -4.80(-4.57%)
Jul 03, 2023 104.38 106.89 104.38 105.16 1,135,801 +1.00(+0.96%)
Jun 30, 2023 103.68 104.91 102.68 104.17 1,373,724 +1.10(+1.06%)
Jun 29, 2023 103.27 104.25 102.30 103.07 1,373,482 +0.25(+0.24%)
Jun 28, 2023 104.17 104.17 102.59 102.82 1,490,866 -1.49(-1.43%)
Jun 27, 2023 104.09 105.04 103.35 104.31 1,126,456 +0.50(+0.48%)
Jun 26, 2023 101.84 105.02 101.80 103.81 1,500,080 +1.04(+1.01%)
Jun 23, 2023 102.58 103.96 100.50 102.77 1,812,048 -1.11(-1.06%)
Jun 22, 2023 104.16 105.51 103.38 103.88 1,258,346 -1.02(-0.97%)
Jun 21, 2023 103.64 105.42 103.37 104.89 1,740,756 +0.18(+0.17%)
Jun 20, 2023 103.52 105.67 103.19 104.72 2,804,684 +2.41(+2.35%)
Jun 16, 2023 103.86 103.86 102.00 102.31 2,299,702 -0.83(-0.80%)
Jun 15, 2023 102.02 104.17 100.94 103.14 2,292,375 -7.83(-7.06%)
May 08, 2023 110.20 111.36 109.02 110.97 1,865,498 +1.95(+1.79%)
May 05, 2023 108.99 110.08 107.65 109.02 1,586,255 +1.53(+1.42%)
May 04, 2023 106.90 108.63 106.76 107.50 1,670,498 -0.10(-0.09%)
May 03, 2023 110.05 110.30 106.75 107.59 2,529,763 -3.81(-3.42%)
May 02, 2023 113.00 113.41 110.82 111.40 1,895,578 -2.36(-2.08%)
May 01, 2023 114.16 115.99 112.96 113.77 2,943,736 +1.30(+1.16%)
Apr 28, 2023 108.24 113.19 108.06 112.47 2,696,475 +3.99(+3.68%)
Apr 27, 2023 109.63 109.70 105.83 108.47 2,278,447 +0.76(+0.70%)
Apr 26, 2023 110.08 110.75 107.34 107.71 1,412,892 -2.15(-1.95%)
Apr 25, 2023 111.67 111.83 109.42 109.86 1,893,191 -2.80(-2.49%)
Apr 24, 2023 112.03 113.35 111.22 112.66 1,696,653 +0.36(+0.32%)
Apr 21, 2023 111.07 112.78 110.78 112.30 1,964,691 +0.43(+0.39%)
Apr 20, 2023 113.17 115.13 111.02 111.87 5,091,142 +1.52(+1.37%)
Apr 19, 2023 109.45 112.12 109.20 110.35 2,130,745 -0.02(-0.02%)
Apr 18, 2023 110.76 112.44 110.31 110.37 2,462,771 +0.80(+0.73%)
Apr 17, 2023 110.10 111.45 109.45 109.57 1,233,512 +0.34(+0.31%)
Apr 14, 2023 108.15 109.85 107.70 109.23 1,166,473 +0.72(+0.66%)
Apr 13, 2023 105.91 109.22 105.61 108.51 2,217,273 +4.13(+3.96%)
Apr 12, 2023 106.33 106.81 103.84 104.38 1,866,537 -1.89(-1.78%)
Apr 11, 2023 108.70 109.00 106.09 106.27 1,654,993 -1.91(-1.77%)
Apr 10, 2023 106.80 109.13 106.75 108.18 1,911,190 +0.79(+0.73%)
Apr 06, 2023 106.87 107.42 105.36 107.39 1,413,202 +0.51(+0.48%)
Apr 05, 2023 109.64 110.17 106.41 106.88 2,394,062 -3.44(-3.12%)
Apr 04, 2023 111.01 111.12 108.75 110.32 2,292,107 -1.21(-1.08%)
Apr 03, 2023 113.50 115.31 110.92 111.53 3,801,909 +1.40(+1.27%)
Mar 31, 2023 107.72 110.26 107.72 110.13 3,809,440 +2.86(+2.67%)
Mar 30, 2023 108.52 108.92 106.38 107.27 1,946,659 -0.05(-0.05%)
Mar 29, 2023 106.66 109.53 106.66 107.32 3,060,372 +1.81(+1.72%)
Mar 28, 2023 104.99 106.15 104.05 105.51 1,709,852 +0.86(+0.82%)
Mar 27, 2023 105.03 105.68 103.31 104.65 1,511,216 -0.24(-0.23%)
Mar 24, 2023 103.19 105.01 101.39 104.89 2,333,529 +0.37(+0.36%)
Mar 23, 2023 105.02 107.20 103.21 104.52 2,220,718 +0.44(+0.43%)
Mar 22, 2023 107.17 107.17 104.05 104.07 2,182,721 -2.40(-2.26%)
Mar 21, 2023 107.73 108.97 106.33 106.47 1,667,335 +0.54(+0.51%)
Mar 20, 2023 105.26 107.60 104.81 105.93 1,487,845 +0.59(+0.56%)
Mar 17, 2023 105.49 105.92 103.03 105.34 2,210,318 -0.39(-0.37%)
Mar 16, 2023 101.62 106.71 101.44 105.73 2,656,919 +2.54(+2.46%)
Mar 15, 2023 104.07 104.73 99.74 103.20 3,186,299 -3.42(-3.20%)
Mar 14, 2023 106.06 107.47 105.64 106.61 2,247,223 +2.05(+1.96%)
Mar 13, 2023 105.29 105.80 103.97 104.56 2,696,475 -2.06(-1.93%)
Mar 10, 2023 106.78 109.68 104.45 106.62 3,480,567 -1.27(-1.18%)
Mar 09, 2023 111.02 111.68 107.79 107.89 2,896,427 -3.85(-3.44%)
Mar 08, 2023 111.66 111.86 110.26 111.74 1,001,870 +0.37(+0.34%)
Mar 07, 2023 113.36 113.40 110.77 111.36 2,138,165 -2.20(-1.94%)
Mar 06, 2023 114.51 114.51 112.52 113.57 2,379,437 -0.42(-0.37%)
Mar 03, 2023 112.19 114.66 111.65 113.99 2,619,209 +2.38(+2.13%)
Mar 02, 2023 109.99 112.53 109.40 111.61 4,096,781 +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.