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 (%)
Mar 31, 2021 123.79 125.00 122.50 124.10 1,598,148 -0.08(-0.06%)
Mar 30, 2021 122.50 125.58 121.80 124.18 1,532,912 +1.93(+1.58%)
Mar 29, 2021 124.95 126.43 121.51 122.25 1,790,783 -3.89(-3.08%)
Mar 26, 2021 128.44 128.93 122.18 126.14 1,708,213 -0.66(-0.52%)
Mar 25, 2021 120.56 127.73 119.59 126.80 2,139,484 +2.89(+2.33%)
Mar 24, 2021 124.70 129.05 123.73 123.91 2,176,766 +0.03(+0.02%)
Mar 23, 2021 128.29 129.88 123.11 123.88 3,326,410 -7.64(-5.81%)
Mar 22, 2021 133.74 133.96 129.99 131.52 1,720,598 -2.58(-1.93%)
Mar 19, 2021 134.04 134.62 129.91 134.11 2,825,941 -0.17(-0.13%)
Mar 18, 2021 138.57 138.58 133.43 134.28 2,036,259 -4.31(-3.11%)
Mar 17, 2021 133.98 138.63 133.74 138.58 1,421,185 +2.41(+1.77%)
Mar 16, 2021 139.24 139.24 133.80 136.18 2,150,345 -2.21(-1.59%)
Mar 15, 2021 138.40 142.42 137.69 138.38 3,412,590 +2.72(+2.01%)
Mar 12, 2021 136.11 138.00 134.62 135.66 2,040,581 -0.86(-0.63%)
Mar 11, 2021 134.57 141.16 133.43 136.52 3,182,097 +3.05(+2.28%)
Mar 10, 2021 132.82 135.29 132.18 133.47 1,569,969 +0.83(+0.63%)
Mar 09, 2021 135.50 135.50 131.68 132.64 1,451,966 +0.26(+0.19%)
Mar 08, 2021 133.21 135.81 132.16 132.38 2,005,241 +0.42(+0.32%)
Mar 05, 2021 131.77 132.54 124.90 131.97 3,385,209 +0.43(+0.32%)
Mar 04, 2021 134.71 134.98 125.55 131.54 3,433,110 -2.70(-2.01%)
Mar 03, 2021 134.89 138.07 132.39 134.25 3,604,182 +2.59(+1.97%)
Mar 02, 2021 131.94 133.82 130.51 131.65 1,443,399 +1.20(+0.92%)
Mar 01, 2021 134.04 134.47 129.87 130.45 1,954,398 +0.06(+0.05%)
Feb 26, 2021 127.95 131.59 126.87 130.40 2,274,452 +3.04(+2.39%)
Feb 25, 2021 132.64 134.36 125.91 127.36 2,776,266 -5.49(-4.14%)
Feb 24, 2021 135.20 136.00 130.74 132.85 3,316,955 -2.25(-1.66%)
Feb 23, 2021 128.73 136.86 124.41 135.10 7,083,602 +9.63(+7.68%)
Feb 22, 2021 123.50 130.63 123.28 125.47 4,392,072 +3.06(+2.50%)
Feb 19, 2021 119.33 123.11 119.28 122.41 2,395,882 +3.75(+3.16%)
Feb 18, 2021 119.27 120.77 116.32 118.66 2,063,089 -2.28(-1.88%)
Feb 17, 2021 120.05 122.74 118.14 120.93 2,319,633 +0.74(+0.62%)
Feb 16, 2021 118.58 122.26 117.60 120.19 3,819,854 +3.53(+3.03%)
Feb 12, 2021 113.52 117.00 112.35 116.66 2,146,353 +3.24(+2.85%)
Feb 11, 2021 115.26 115.70 111.86 113.42 2,833,996 -1.84(-1.60%)
Feb 10, 2021 113.34 118.60 112.91 115.26 6,156,782 +3.03(+2.70%)
Feb 09, 2021 114.63 115.83 111.91 112.23 5,695,811 -3.99(-3.43%)
Feb 08, 2021 113.69 116.75 112.40 116.22 2,820,177 +0.42(+0.36%)
Feb 05, 2021 110.94 118.29 110.78 115.80 5,456,098 +8.22(+7.64%)
Feb 04, 2021 108.17 109.07 105.45 107.59 2,397,767 +0.27(+0.25%)
Feb 03, 2021 105.62 108.37 104.94 107.32 2,179,820 +2.30(+2.19%)
Feb 02, 2021 102.70 105.97 102.08 105.03 2,462,965 +4.30(+4.26%)
Feb 01, 2021 99.90 101.54 99.13 100.73 1,787,476 +2.21(+2.24%)
Jan 29, 2021 100.98 101.74 98.35 98.52 2,274,856 -2.49(-2.47%)
Jan 28, 2021 101.06 103.74 98.00 101.02 3,006,818 +1.24(+1.24%)
Jan 27, 2021 102.95 104.70 99.17 99.78 3,465,922 -5.06(-4.83%)
Jan 26, 2021 108.14 108.84 104.51 104.84 2,076,936 -2.13(-1.99%)
Jan 25, 2021 105.51 108.39 103.59 106.97 3,322,757 +0.60(+0.57%)
Jan 22, 2021 105.65 106.98 103.44 106.36 5,089,988 -1.69(-1.57%)
Jan 21, 2021 109.22 110.81 107.60 108.05 2,123,421 -0.90(-0.83%)
Jan 20, 2021 107.17 111.72 106.18 108.95 4,059,280 +2.87(+2.71%)
Jan 19, 2021 106.45 107.18 104.68 106.08 3,612,111 +0.93(+0.89%)
Jan 15, 2021 107.33 107.33 104.70 105.15 2,865,239 -2.74(-2.54%)
Jan 14, 2021 107.50 110.22 107.10 107.89 2,669,349 +1.09(+1.02%)
Jan 13, 2021 108.44 108.57 105.72 106.81 2,802,022 -2.08(-1.91%)
Jan 12, 2021 107.39 109.75 105.72 108.89 2,125,762 +1.95(+1.82%)
Jan 11, 2021 105.54 107.32 103.02 106.94 2,551,034 -0.99(-0.92%)
Jan 08, 2021 108.79 109.58 106.98 107.92 2,841,095 -0.71(-0.66%)
Jan 07, 2021 111.28 111.57 107.41 108.64 3,883,911 -1.09(-0.99%)
Jan 06, 2021 109.53 112.23 107.94 109.73 2,456,389 +0.65(+0.60%)
Jan 05, 2021 105.20 110.39 104.94 109.07 1,832,392 +3.26(+3.08%)
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.