Skip to main content

Wynn Resorts (NQ: WYNN )

96.02 -2.47 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 80.07 81.40 78.42 78.47 2,420,774 -1.41(-1.76%)
Mar 30, 2022 80.06 81.24 79.02 79.88 1,479,921 -0.57(-0.71%)
Mar 29, 2022 80.40 82.43 79.77 80.45 2,837,547 +1.59(+2.02%)
Mar 28, 2022 79.22 79.79 76.63 78.85 2,050,595 -0.14(-0.17%)
Mar 25, 2022 79.47 80.41 78.52 78.99 1,683,112 -1.08(-1.35%)
Mar 24, 2022 78.05 80.49 76.46 80.07 2,638,479 +2.69(+3.47%)
Mar 23, 2022 78.02 79.09 77.22 77.39 1,663,148 -1.27(-1.61%)
Mar 22, 2022 77.08 79.95 76.98 78.66 2,776,243 +1.60(+2.08%)
Mar 21, 2022 77.71 78.37 76.06 77.05 2,690,853 -1.33(-1.69%)
Mar 18, 2022 74.43 78.44 74.11 78.38 3,775,664 +2.70(+3.56%)
Mar 17, 2022 72.83 76.20 72.63 75.69 2,963,780 +1.71(+2.31%)
Mar 16, 2022 71.46 74.66 70.98 73.97 4,751,604 +5.56(+8.13%)
Mar 15, 2022 65.36 69.28 65.27 68.41 4,852,914 +2.60(+3.95%)
Mar 14, 2022 69.08 69.31 65.30 65.82 6,114,544 -5.35(-7.52%)
Mar 11, 2022 76.41 76.69 71.02 71.17 3,683,387 -4.14(-5.50%)
Mar 10, 2022 74.18 76.81 73.63 75.31 2,374,422 -0.73(-0.96%)
Mar 09, 2022 73.93 77.59 73.77 76.04 5,662,332 +5.44(+7.71%)
Mar 08, 2022 71.85 74.33 69.16 70.60 5,052,938 -0.32(-0.46%)
Mar 07, 2022 79.26 79.60 70.85 70.92 6,537,968 -9.05(-11.32%)
Mar 04, 2022 83.02 83.52 78.98 79.98 5,147,386 -3.96(-4.71%)
Mar 03, 2022 86.56 86.82 83.25 83.93 4,522,507 -3.29(-3.77%)
Mar 02, 2022 82.57 88.48 82.29 87.22 7,084,185 +6.88(+8.56%)
Mar 01, 2022 84.54 85.26 79.72 80.34 4,478,114 -4.80(-5.64%)
Feb 28, 2022 85.27 86.23 83.11 85.14 2,434,032 -1.23(-1.42%)
Feb 25, 2022 85.55 86.39 83.61 86.37 2,647,893 +1.27(+1.49%)
Feb 24, 2022 80.86 85.42 80.40 85.10 4,525,442 -0.70(-0.81%)
Feb 23, 2022 88.56 89.09 85.49 85.80 2,186,909 -1.34(-1.54%)
Feb 22, 2022 90.25 90.43 86.01 87.14 4,406,357 -4.53(-4.94%)
Feb 18, 2022 91.67 0 -0.71(-0.77%)
Feb 17, 2022 92.01 93.95 91.56 92.38 2,745,799 -0.35(-0.38%)
Feb 16, 2022 91.79 94.15 90.62 92.73 4,182,048 -2.00(-2.11%)
Feb 15, 2022 92.20 94.96 91.37 94.73 4,162,534 +4.13(+4.56%)
Feb 14, 2022 90.68 92.89 89.90 90.59 2,272,360 +0.15(+0.16%)
Feb 11, 2022 92.75 94.91 89.78 90.45 4,273,397 -2.23(-2.41%)
Feb 10, 2022 91.32 94.04 90.81 92.68 3,411,001 +0.38(+0.42%)
Feb 09, 2022 89.74 92.65 88.93 92.30 3,577,217 +3.89(+4.40%)
Feb 08, 2022 87.29 89.36 86.38 88.41 3,300,080 +1.72(+1.99%)
Feb 07, 2022 84.55 87.66 84.24 86.69 3,405,739 +2.55(+3.03%)
Feb 04, 2022 82.37 84.55 81.50 84.14 2,931,028 +1.25(+1.51%)
Feb 03, 2022 84.11 82.83 82.89 2,670,167 -1.86(-2.19%)
Feb 02, 2022 86.53 86.67 84.11 84.75 2,791,353 -2.04(-2.35%)
Feb 01, 2022 84.43 87.10 83.80 86.79 2,975,271 +2.70(+3.21%)
Jan 31, 2022 82.24 84.09 2,992,938 +1.30(+1.57%)
Jan 28, 2022 81.70 82.83 79.74 82.79 2,333,121 +1.07(+1.31%)
Jan 27, 2022 85.19 85.53 80.71 81.72 2,916,851 -3.04(-3.59%)
Jan 26, 2022 86.38 87.98 83.96 84.76 3,200,730 -0.32(-0.38%)
Jan 25, 2022 81.44 86.01 80.54 85.08 3,159,966 +1.63(+1.96%)
Jan 24, 2022 80.50 83.55 77.44 83.45 5,573,529 -0.84(-0.99%)
Jan 21, 2022 85.49 86.52 83.02 84.29 3,934,417 -1.43(-1.66%)
Jan 20, 2022 88.54 89.43 85.41 85.71 3,224,797 -1.93(-2.20%)
Jan 19, 2022 90.16 90.58 87.53 87.64 3,202,939 -2.00(-2.23%)
Jan 18, 2022 89.37 92.19 88.22 89.64 3,653,349 -0.37(-0.42%)
Jan 14, 2022 90.01 0 +7.12(+8.60%)
Jan 13, 2022 84.55 86.05 82.57 82.89 2,441,219 -1.55(-1.83%)
Jan 12, 2022 84.80 85.67 84.17 84.43 2,678,047 +0.49(+0.59%)
Jan 11, 2022 80.04 84.83 79.84 83.94 3,244,988 +3.08(+3.81%)
Jan 10, 2022 82.79 83.35 78.55 80.86 3,387,153 -2.34(-2.82%)
Jan 07, 2022 83.23 85.00 83.14 83.20 1,748,277 -0.09(-0.11%)
Jan 06, 2022 83.90 84.73 81.90 83.29 2,624,068 +0.38(+0.46%)
Jan 05, 2022 85.26 86.37 82.41 82.91 3,493,310 -3.19(-3.70%)
Jan 04, 2022 87.44 87.78 85.07 86.10 2,325,887 -0.37(-0.43%)
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.