Skip to main content

Wynn Resorts (NQ: WYNN )

102.23 +0.44 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 131.90 131.99 129.83 130.54 1,252,413 -0.79(-0.60%)
May 27, 2021 131.63 131.79 129.79 131.33 1,559,326 +0.22(+0.17%)
May 26, 2021 128.70 131.46 127.89 131.11 2,597,639 +3.39(+2.65%)
May 25, 2021 129.22 130.91 126.83 127.73 1,747,967 -0.42(-0.33%)
May 24, 2021 126.36 129.04 124.73 128.15 1,723,049 +2.08(+1.65%)
May 21, 2021 126.45 127.71 125.25 126.08 1,908,367 +0.72(+0.58%)
May 20, 2021 125.01 126.11 123.29 125.35 1,927,441 +0.33(+0.26%)
May 19, 2021 122.30 125.11 121.68 125.03 2,205,052 +0.16(+0.13%)
May 18, 2021 124.27 127.20 124.17 124.87 2,033,003 +1.40(+1.13%)
May 17, 2021 124.17 124.43 120.14 123.47 2,737,509 -1.92(-1.53%)
May 14, 2021 122.69 125.94 121.52 125.39 2,037,932 +4.21(+3.47%)
May 13, 2021 121.05 124.02 118.80 121.19 2,630,522 +1.49(+1.25%)
May 12, 2021 122.38 124.06 119.04 119.69 2,895,759 -4.05(-3.27%)
May 11, 2021 123.59 128.48 122.54 123.74 3,844,627 -0.72(-0.58%)
May 10, 2021 125.72 126.76 124.11 124.46 2,592,943 -0.55(-0.44%)
May 07, 2021 122.16 125.34 121.05 125.02 1,671,802 +3.47(+2.86%)
May 06, 2021 125.32 125.95 119.96 121.54 2,913,206 -4.98(-3.94%)
May 05, 2021 125.47 128.04 124.57 126.52 2,364,981 +3.42(+2.78%)
May 04, 2021 126.83 127.00 120.57 123.10 4,866,262 -4.46(-3.50%)
May 03, 2021 127.40 129.33 126.74 127.56 1,508,836 +0.45(+0.36%)
Apr 30, 2021 126.41 128.00 125.66 127.11 1,288,293 -0.62(-0.49%)
Apr 29, 2021 130.38 130.77 123.87 127.73 2,643,589 -1.23(-0.95%)
Apr 28, 2021 126.75 129.42 125.03 128.96 2,124,391 +2.49(+1.97%)
Apr 27, 2021 123.87 126.74 122.95 126.46 1,583,557 +2.72(+2.20%)
Apr 26, 2021 123.47 125.94 123.34 123.74 2,107,416 +0.84(+0.68%)
Apr 23, 2021 124.27 124.94 122.41 122.90 2,646,492 -0.23(-0.19%)
Apr 22, 2021 123.35 125.43 121.47 123.13 2,321,786 -1.59(-1.28%)
Apr 21, 2021 120.28 124.78 119.14 124.72 1,945,392 +4.31(+3.58%)
Apr 20, 2021 123.85 124.45 118.53 120.41 2,838,635 -4.59(-3.67%)
Apr 19, 2021 125.29 126.38 124.23 125.01 1,391,094 -0.99(-0.79%)
Apr 16, 2021 126.35 127.72 124.98 126.00 1,309,204 -0.63(-0.50%)
Apr 15, 2021 128.41 128.86 125.84 126.63 1,407,594 -1.12(-0.88%)
Apr 14, 2021 128.83 130.52 127.35 127.75 2,434,028 -0.76(-0.59%)
Apr 13, 2021 127.21 128.98 124.10 128.51 1,960,860 -0.12(-0.09%)
Apr 12, 2021 129.68 130.10 127.58 128.63 1,495,510 -1.44(-1.10%)
Apr 09, 2021 130.72 131.33 128.58 130.06 1,715,906 -2.08(-1.57%)
Apr 08, 2021 131.61 132.22 129.85 132.14 2,953,187 +0.80(+0.61%)
Apr 07, 2021 134.40 135.21 129.78 131.34 2,735,055 -3.65(-2.71%)
Apr 06, 2021 131.77 136.04 131.19 135.00 3,889,888 +5.25(+4.04%)
Apr 05, 2021 130.57 132.88 129.27 129.75 2,756,657 +2.94(+2.32%)
Apr 01, 2021 125.61 129.06 125.01 126.81 2,236,355 +2.70(+2.18%)
Mar 31, 2021 123.80 125.01 122.50 124.11 1,598,068 -0.08(-0.06%)
Mar 30, 2021 122.50 125.59 121.81 124.19 1,532,835 +1.93(+1.58%)
Mar 29, 2021 124.96 126.43 121.51 122.25 1,790,694 -3.89(-3.08%)
Mar 26, 2021 128.44 128.93 122.19 126.14 1,708,127 -0.66(-0.52%)
Mar 25, 2021 120.56 127.74 119.59 126.81 2,139,377 +2.89(+2.33%)
Mar 24, 2021 124.71 129.06 123.74 123.92 2,176,657 +0.03(+0.02%)
Mar 23, 2021 128.29 129.89 123.12 123.89 3,326,244 -7.64(-5.81%)
Mar 22, 2021 133.75 133.97 130.00 131.53 1,720,512 -2.58(-1.93%)
Mar 19, 2021 134.04 134.63 129.92 134.11 2,825,800 -0.17(-0.13%)
Mar 18, 2021 138.58 138.59 133.44 134.28 2,036,158 -4.31(-3.11%)
Mar 17, 2021 133.99 138.64 133.75 138.59 1,421,114 +2.41(+1.77%)
Mar 16, 2021 139.25 139.25 133.81 136.18 2,150,237 -2.21(-1.59%)
Mar 15, 2021 138.41 142.43 137.70 138.39 3,412,419 +2.72(+2.01%)
Mar 12, 2021 136.11 138.00 134.63 135.67 2,040,479 -0.86(-0.63%)
Mar 11, 2021 134.58 141.17 133.44 136.53 3,181,938 +3.05(+2.28%)
Mar 10, 2021 132.83 135.30 132.18 133.48 1,569,891 +0.83(+0.63%)
Mar 09, 2021 135.51 135.51 131.69 132.65 1,451,894 +0.26(+0.19%)
Mar 08, 2021 133.21 135.82 132.16 132.39 2,005,141 +0.42(+0.32%)
Mar 05, 2021 131.78 132.55 124.90 131.97 3,385,040 +0.42(+0.32%)
Mar 04, 2021 134.72 134.99 125.55 131.55 3,432,938 -2.70(-2.01%)
Mar 03, 2021 134.90 138.07 132.40 134.25 3,604,002 +2.59(+1.97%)
Mar 02, 2021 131.95 133.83 130.52 131.66 1,443,327 +1.20(+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.