Skip to main content

Wynn Resorts (NQ: WYNN )

80.18 +1.40 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 131.13 131.21 129.07 129.78 1,259,774 -0.79(-0.60%)
May 27, 2021 130.86 131.02 129.03 130.56 1,568,490 +0.22(+0.17%)
May 26, 2021 127.95 130.69 127.14 130.35 2,612,906 +3.37(+2.65%)
May 25, 2021 128.47 130.14 126.09 126.98 1,758,240 -0.42(-0.33%)
May 24, 2021 125.62 128.29 124.00 127.41 1,733,176 +2.07(+1.65%)
May 21, 2021 125.71 126.96 124.52 125.34 1,919,583 +0.72(+0.58%)
May 20, 2021 124.28 125.38 122.57 124.62 1,938,769 +0.32(+0.26%)
May 19, 2021 121.59 124.38 120.97 124.30 2,218,012 +0.16(+0.13%)
May 18, 2021 123.55 126.46 123.44 124.14 2,044,952 +1.39(+1.13%)
May 17, 2021 123.44 123.70 119.43 122.75 2,753,599 -1.91(-1.53%)
May 14, 2021 121.97 125.20 120.81 124.66 2,049,909 +4.18(+3.47%)
May 13, 2021 120.34 123.29 118.11 120.48 2,645,983 +1.49(+1.25%)
May 12, 2021 121.67 123.33 118.34 118.99 2,912,778 -4.03(-3.27%)
May 11, 2021 122.87 127.73 121.83 123.02 3,867,223 -0.72(-0.58%)
May 10, 2021 124.98 126.02 123.38 123.73 2,608,183 -0.55(-0.44%)
May 07, 2021 121.44 124.61 120.34 124.29 1,681,628 +3.45(+2.86%)
May 06, 2021 124.59 125.21 119.26 120.83 2,930,327 -4.95(-3.94%)
May 05, 2021 124.74 127.29 123.84 125.78 2,378,881 +3.41(+2.78%)
May 04, 2021 126.09 126.25 119.87 122.38 4,894,862 -4.44(-3.50%)
May 03, 2021 126.66 128.58 126.00 126.81 1,517,704 +0.45(+0.36%)
Apr 30, 2021 125.67 127.25 124.92 126.36 1,295,865 -0.62(-0.49%)
Apr 29, 2021 129.62 130.00 123.14 126.98 2,659,126 -1.22(-0.95%)
Apr 28, 2021 126.01 128.66 124.30 128.20 2,136,876 +2.48(+1.97%)
Apr 27, 2021 123.14 126.00 122.23 125.72 1,592,864 +2.71(+2.20%)
Apr 26, 2021 122.75 125.20 122.62 123.02 2,119,801 +0.84(+0.68%)
Apr 23, 2021 123.55 124.22 121.70 122.18 2,662,046 -0.23(-0.18%)
Apr 22, 2021 122.63 124.70 120.76 122.41 2,335,431 -1.58(-1.28%)
Apr 21, 2021 119.57 124.05 118.44 123.99 1,956,826 +4.28(+3.58%)
Apr 20, 2021 123.12 123.72 117.84 119.71 2,855,319 -4.57(-3.67%)
Apr 19, 2021 124.56 125.64 123.51 124.28 1,399,270 -0.98(-0.79%)
Apr 16, 2021 125.61 126.97 124.25 125.26 1,316,898 -0.63(-0.50%)
Apr 15, 2021 127.66 128.10 125.10 125.89 1,415,867 -1.11(-0.88%)
Apr 14, 2021 128.07 129.76 126.61 127.00 2,448,333 -0.76(-0.59%)
Apr 13, 2021 126.47 128.22 123.37 127.76 1,972,385 -0.12(-0.09%)
Apr 12, 2021 128.92 129.34 126.83 127.88 1,504,299 -1.43(-1.10%)
Apr 09, 2021 129.95 130.56 127.83 129.31 1,725,991 -2.07(-1.57%)
Apr 08, 2021 130.84 131.45 129.09 131.37 2,970,544 +0.80(+0.61%)
Apr 07, 2021 133.62 134.42 129.02 130.57 2,751,129 -3.63(-2.71%)
Apr 06, 2021 131.00 135.25 130.43 134.21 3,912,750 +5.22(+4.04%)
Apr 05, 2021 129.81 132.10 128.52 128.99 2,772,858 +2.92(+2.32%)
Apr 01, 2021 124.88 128.30 124.28 126.07 2,249,499 +2.69(+2.18%)
Mar 31, 2021 123.08 124.28 121.79 123.38 1,607,461 -0.08(-0.06%)
Mar 30, 2021 121.79 124.86 121.10 123.46 1,541,844 +1.92(+1.58%)
Mar 29, 2021 124.23 125.69 120.80 121.54 1,801,219 -3.87(-3.08%)
Mar 26, 2021 127.69 128.18 121.47 125.41 1,718,167 -0.66(-0.52%)
Mar 25, 2021 119.86 126.99 118.89 126.07 2,151,951 +2.87(+2.33%)
Mar 24, 2021 123.98 128.30 123.02 123.19 2,189,450 +0.03(+0.02%)
Mar 23, 2021 127.54 129.13 122.40 123.16 3,345,794 -7.60(-5.81%)
Mar 22, 2021 132.97 133.18 129.24 130.76 1,730,624 -2.57(-1.93%)
Mar 19, 2021 133.26 133.84 129.16 133.33 2,842,408 -0.17(-0.13%)
Mar 18, 2021 137.77 137.78 132.66 133.50 2,048,125 -4.28(-3.11%)
Mar 17, 2021 133.20 137.83 132.97 137.78 1,429,466 +2.39(+1.77%)
Mar 16, 2021 138.44 138.44 133.03 135.39 2,162,875 -2.19(-1.59%)
Mar 15, 2021 137.60 141.60 136.89 137.58 3,432,475 +2.71(+2.01%)
Mar 12, 2021 135.32 137.20 133.84 134.88 2,052,472 -0.86(-0.63%)
Mar 11, 2021 133.79 140.35 132.66 135.73 3,200,639 +3.03(+2.28%)
Mar 10, 2021 132.05 134.51 131.41 132.70 1,579,118 +0.83(+0.63%)
Mar 09, 2021 134.72 134.72 130.92 131.87 1,460,427 +0.25(+0.19%)
Mar 08, 2021 132.43 135.02 131.39 131.62 2,016,926 +0.41(+0.32%)
Mar 05, 2021 131.01 131.78 124.17 131.20 3,404,935 +0.42(+0.32%)
Mar 04, 2021 133.93 134.20 124.82 130.78 3,453,115 -2.69(-2.01%)
Mar 03, 2021 134.11 137.27 131.63 133.47 3,625,184 +2.58(+1.97%)
Mar 02, 2021 131.18 133.04 129.76 130.89 1,451,809 +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.