Skip to main content

Wynn Resorts (NQ: WYNN )

101.97 +0.18 (+0.18%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 84.64 85.96 84.03 84.18 2,430,862 -2.71(-3.12%)
Dec 30, 2021 83.82 87.08 83.68 86.89 2,481,713 +2.77(+3.29%)
Dec 29, 2021 85.21 85.43 83.47 84.12 2,463,326 -1.46(-1.71%)
Dec 28, 2021 85.72 87.59 85.28 85.58 1,776,985 -1.11(-1.28%)
Dec 27, 2021 87.07 87.11 85.03 86.69 2,235,460 -1.29(-1.46%)
Dec 23, 2021 89.29 89.57 86.39 87.98 3,370,312 +2.98(+3.51%)
Dec 22, 2021 85.03 86.20 84.04 85.00 2,263,824 -0.45(-0.52%)
Dec 21, 2021 81.06 85.85 80.92 85.45 3,681,235 +5.47(+6.84%)
Dec 20, 2021 79.97 81.55 78.61 79.97 2,858,349 -1.47(-1.80%)
Dec 17, 2021 78.69 81.71 77.09 81.44 4,621,700 +1.69(+2.12%)
Dec 16, 2021 82.64 83.12 79.36 79.74 3,010,922 -2.13(-2.60%)
Dec 15, 2021 82.27 82.31 78.91 81.87 3,188,107 -0.60(-0.73%)
Dec 14, 2021 82.16 83.64 81.48 82.48 2,936,856 -1.44(-1.71%)
Dec 13, 2021 85.13 86.02 82.25 83.91 2,634,085 -2.78(-3.21%)
Dec 10, 2021 86.60 87.77 85.48 86.69 1,714,366 -0.30(-0.34%)
Dec 09, 2021 85.41 88.01 85.36 86.99 2,087,376 -0.29(-0.33%)
Dec 08, 2021 87.10 89.39 86.25 87.28 2,862,897 +1.71(+2.00%)
Dec 07, 2021 86.88 88.59 84.94 85.56 3,648,750 +1.51(+1.80%)
Dec 06, 2021 80.10 86.14 79.93 84.05 5,105,057 +4.76(+6.00%)
Dec 03, 2021 80.83 81.53 78.20 79.29 5,255,521 -7.60(-8.75%)
Dec 02, 2021 77.33 86.89 76.06 86.89 8,104,903 +11.60(+15.41%)
Dec 01, 2021 81.17 82.53 75.26 75.29 6,931,133 -4.90(-6.11%)
Nov 30, 2021 80.96 83.03 77.65 80.19 5,658,634 -1.97(-2.40%)
Nov 29, 2021 84.91 85.12 81.39 82.16 5,184,126 -2.66(-3.14%)
Nov 26, 2021 83.37 85.51 81.81 84.82 5,877,986 -5.45(-6.04%)
Nov 24, 2021 89.83 91.84 89.03 90.28 1,850,385 -0.48(-0.53%)
Nov 23, 2021 94.23 94.53 90.38 90.76 3,164,328 -0.83(-0.91%)
Nov 22, 2021 91.44 94.73 90.76 91.59 4,328,778 +1.80(+2.01%)
Nov 19, 2021 89.74 91.35 88.54 89.79 2,637,496 +2.90(+3.34%)
Nov 18, 2021 94.19 89.54 86.89 86.89 4,408,095 -7.15(-7.60%)
Nov 17, 2021 96.51 97.54 93.87 94.04 2,436,655 -2.65(-2.74%)
Nov 16, 2021 97.83 98.00 95.28 96.69 2,756,793 -0.37(-0.38%)
Nov 15, 2021 93.65 97.85 93.60 97.06 4,353,624 +4.06(+4.36%)
Nov 12, 2021 93.29 94.04 91.20 93.00 3,939,817 -0.43(-0.46%)
Nov 11, 2021 91.25 94.45 90.40 93.42 3,784,396 +2.34(+2.56%)
Nov 10, 2021 91.92 91.09 8,763,474 -2.08(-2.23%)
Nov 09, 2021 94.31 95.40 91.14 93.17 4,886,678 -0.72(-0.77%)
Nov 08, 2021 97.60 97.60 93.63 93.89 3,158,865 -2.05(-2.14%)
Nov 05, 2021 92.58 96.94 92.58 95.94 5,426,663 +5.76(+6.39%)
Nov 04, 2021 93.26 93.81 90.08 90.18 2,905,121 -2.36(-2.55%)
Nov 03, 2021 90.17 93.21 89.22 92.53 2,557,439 +1.91(+2.11%)
Nov 02, 2021 92.49 92.59 89.65 90.62 2,448,384 -2.12(-2.28%)
Nov 01, 2021 89.09 92.97 90.39 92.74 3,093,219 +3.85(+4.33%)
Oct 29, 2021 89.73 90.52 87.87 88.89 2,988,507 -1.01(-1.12%)
Oct 28, 2021 91.07 89.90 2,214,821 -0.96(-1.06%)
Oct 27, 2021 91.27 92.72 90.70 90.86 2,546,369 -0.37(-0.40%)
Oct 26, 2021 90.96 91.23 2,944,694 +1.72(+1.92%)
Oct 25, 2021 88.53 89.91 87.51 89.50 2,695,135 +1.31(+1.48%)
Oct 22, 2021 89.87 90.00 87.85 88.20 2,783,001 -1.96(-2.17%)
Oct 21, 2021 88.89 90.54 88.81 90.16 2,100,725 +0.14(+0.15%)
Oct 20, 2021 90.97 91.51 89.14 90.02 2,276,913 -0.67(-0.74%)
Oct 19, 2021 90.33 90.92 89.70 90.69 1,897,591 +0.81(+0.90%)
Oct 18, 2021 89.91 91.33 88.94 89.88 2,085,018 +0.09(+0.10%)
Oct 15, 2021 91.69 92.45 89.66 89.79 2,627,346 -0.89(-0.98%)
Oct 14, 2021 92.21 92.90 89.70 90.68 3,792,901 -0.82(-0.90%)
Oct 13, 2021 90.22 91.55 89.32 91.50 3,725,597 +0.99(+1.09%)
Oct 12, 2021 88.78 91.62 88.15 90.51 4,992,281 +2.44(+2.76%)
Oct 11, 2021 85.27 89.57 85.14 88.08 8,384,168 +2.88(+3.38%)
Oct 08, 2021 85.05 86.09 84.15 85.20 2,404,352 +0.57(+0.68%)
Oct 07, 2021 84.29 85.48 83.23 84.62 2,754,172 +1.23(+1.47%)
Oct 06, 2021 83.15 84.04 81.86 83.40 3,095,369 -0.79(-0.94%)
Oct 05, 2021 83.12 85.47 82.28 84.19 3,679,285 +1.47(+1.78%)
Oct 04, 2021 86.12 87.54 82.45 82.71 4,663,598 -3.61(-4.19%)
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.