Skip to main content

Wynn Resorts (NQ: WYNN )

78.78 -1.22 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 131.12 131.21 129.06 129.77 1,259,837 -0.79(-0.60%)
May 27, 2021 130.85 131.01 129.03 130.56 1,568,568 +0.22(+0.17%)
May 26, 2021 127.94 130.69 127.14 130.34 2,613,036 +3.37(+2.65%)
May 25, 2021 128.46 130.13 126.08 126.98 1,758,328 -0.42(-0.33%)
May 24, 2021 125.62 128.28 123.99 127.40 1,733,262 +2.07(+1.65%)
May 21, 2021 125.71 126.96 124.52 125.33 1,919,679 +0.72(+0.58%)
May 20, 2021 124.27 125.37 122.57 124.61 1,938,866 +0.33(+0.26%)
May 19, 2021 121.58 124.38 120.96 124.29 2,218,123 +0.16(+0.13%)
May 18, 2021 123.54 126.45 123.43 124.13 2,045,054 +1.39(+1.13%)
May 17, 2021 123.43 123.70 119.43 122.74 2,753,736 -1.91(-1.53%)
May 14, 2021 121.97 125.19 120.81 124.65 2,050,012 +4.18(+3.47%)
May 13, 2021 120.33 123.29 118.10 120.47 2,646,115 +1.49(+1.25%)
May 12, 2021 121.66 123.33 118.34 118.98 2,912,923 -4.03(-3.27%)
May 11, 2021 122.86 127.72 121.82 123.01 3,867,416 -0.72(-0.58%)
May 10, 2021 124.98 126.01 123.37 123.73 2,608,313 -0.55(-0.44%)
May 07, 2021 121.44 124.60 120.33 124.28 1,681,712 +3.45(+2.86%)
May 06, 2021 124.58 125.21 119.25 120.83 2,930,474 -4.95(-3.94%)
May 05, 2021 124.73 127.28 123.84 125.78 2,379,000 +3.41(+2.78%)
May 04, 2021 126.08 126.25 119.86 122.37 4,895,107 -4.44(-3.50%)
May 03, 2021 126.65 128.57 125.99 126.81 1,517,780 +0.45(+0.36%)
Apr 30, 2021 125.67 127.24 124.92 126.36 1,295,929 -0.62(-0.49%)
Apr 29, 2021 129.61 130.00 123.14 126.98 2,659,259 -1.22(-0.95%)
Apr 28, 2021 126.00 128.66 124.29 128.20 2,136,983 +2.48(+1.97%)
Apr 27, 2021 123.14 125.99 122.22 125.72 1,592,943 +2.71(+2.20%)
Apr 26, 2021 122.74 125.19 122.62 123.01 2,119,907 +0.84(+0.68%)
Apr 23, 2021 123.54 124.21 121.69 122.17 2,662,179 -0.23(-0.18%)
Apr 22, 2021 122.63 124.69 120.76 122.40 2,335,548 -1.58(-1.28%)
Apr 21, 2021 119.57 124.04 118.43 123.98 1,956,924 +4.28(+3.58%)
Apr 20, 2021 123.12 123.72 117.83 119.70 2,855,461 -4.57(-3.67%)
Apr 19, 2021 124.56 125.64 123.50 124.27 1,399,340 -0.98(-0.79%)
Apr 16, 2021 125.61 126.97 124.24 125.25 1,316,964 -0.63(-0.50%)
Apr 15, 2021 127.66 128.10 125.10 125.88 1,415,938 -1.11(-0.88%)
Apr 14, 2021 128.07 129.75 126.60 127.00 2,448,455 -0.76(-0.59%)
Apr 13, 2021 126.46 128.22 123.36 127.75 1,972,483 -0.12(-0.09%)
Apr 12, 2021 128.91 129.34 126.83 127.87 1,504,375 -1.43(-1.10%)
Apr 09, 2021 129.95 130.56 127.82 129.30 1,726,077 -2.07(-1.57%)
Apr 08, 2021 130.83 131.44 129.08 131.37 2,970,692 +0.80(+0.61%)
Apr 07, 2021 133.61 134.42 129.01 130.57 2,751,267 -3.63(-2.71%)
Apr 06, 2021 130.99 135.24 130.42 134.20 3,912,945 +5.22(+4.04%)
Apr 05, 2021 129.80 132.09 128.51 128.98 2,772,997 +2.92(+2.32%)
Apr 01, 2021 124.87 128.29 124.27 126.06 2,249,611 +2.69(+2.18%)
Mar 31, 2021 123.07 124.27 121.78 123.37 1,607,541 -0.08(-0.06%)
Mar 30, 2021 121.78 124.85 121.09 123.45 1,541,921 +1.92(+1.58%)
Mar 29, 2021 124.22 125.69 120.80 121.53 1,801,308 -3.87(-3.08%)
Mar 26, 2021 127.69 128.17 121.47 125.40 1,718,252 -0.66(-0.52%)
Mar 25, 2021 119.85 126.99 118.89 126.06 2,152,058 +2.87(+2.33%)
Mar 24, 2021 123.97 128.29 123.01 123.19 2,189,559 +0.03(+0.02%)
Mar 23, 2021 127.54 129.12 122.39 123.16 3,345,961 -7.60(-5.81%)
Mar 22, 2021 132.96 133.18 129.23 130.75 1,730,711 -2.57(-1.93%)
Mar 19, 2021 133.25 133.84 129.15 133.32 2,842,550 -0.17(-0.13%)
Mar 18, 2021 137.76 137.77 132.65 133.49 2,048,227 -4.28(-3.11%)
Mar 17, 2021 133.19 137.82 132.96 137.77 1,429,537 +2.39(+1.77%)
Mar 16, 2021 138.43 138.43 133.02 135.38 2,162,983 -2.19(-1.60%)
Mar 15, 2021 137.59 141.59 136.89 137.57 3,432,647 +2.71(+2.01%)
Mar 12, 2021 135.31 137.19 133.84 134.87 2,052,574 -0.86(-0.63%)
Mar 11, 2021 133.79 140.34 132.65 135.72 3,200,799 +3.03(+2.28%)
Mar 10, 2021 132.04 134.50 131.40 132.69 1,579,197 +0.83(+0.63%)
Mar 09, 2021 134.71 134.71 130.91 131.87 1,460,500 +0.26(+0.19%)
Mar 08, 2021 132.43 135.02 131.38 131.61 2,017,026 +0.41(+0.31%)
Mar 05, 2021 131.00 131.77 124.17 131.20 3,405,105 +0.42(+0.32%)
Mar 04, 2021 133.92 134.19 124.81 130.78 3,453,287 -2.69(-2.01%)
Mar 03, 2021 134.10 137.26 131.62 133.46 3,625,364 +2.58(+1.97%)
Mar 02, 2021 131.17 133.04 129.75 130.88 1,451,882 +1.19(+0.92%)
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.