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 (%)
Jun 30, 2021 121.89 123.90 120.72 121.06 3,886,223 +0.65(+0.54%)
Jun 29, 2021 119.72 121.56 119.61 120.41 2,737,707 +0.87(+0.73%)
Jun 28, 2021 122.56 122.56 118.59 119.54 3,969,586 -3.27(-2.66%)
Jun 25, 2021 123.08 123.83 121.98 122.80 3,534,118 -0.09(-0.07%)
Jun 24, 2021 125.59 126.35 122.87 122.89 2,747,490 -1.78(-1.43%)
Jun 23, 2021 126.10 127.18 123.71 124.67 1,883,264 -0.80(-0.64%)
Jun 22, 2021 124.99 126.25 123.05 125.47 2,088,722 -0.84(-0.67%)
Jun 21, 2021 123.92 126.47 122.28 126.32 1,753,182 +3.14(+2.55%)
Jun 18, 2021 122.38 123.77 121.52 123.18 2,552,645 -0.85(-0.69%)
Jun 17, 2021 124.48 128.01 123.25 124.03 2,337,317 -0.15(-0.12%)
Jun 16, 2021 123.85 124.90 122.47 124.18 1,639,148 +0.05(+0.04%)
Jun 15, 2021 123.68 124.93 123.31 124.13 1,674,708 +0.45(+0.36%)
Jun 14, 2021 125.91 126.23 122.64 123.68 3,082,268 -2.20(-1.75%)
Jun 11, 2021 124.96 125.98 123.50 125.88 1,219,572 +0.99(+0.79%)
Jun 10, 2021 125.50 126.06 123.77 124.89 1,673,181 -0.49(-0.39%)
Jun 09, 2021 126.94 126.99 125.32 125.39 1,846,675 -1.37(-1.08%)
Jun 08, 2021 128.44 128.44 125.58 126.75 1,585,006 -1.04(-0.81%)
Jun 07, 2021 126.14 127.85 123.93 127.79 3,106,153 +0.93(+0.73%)
Jun 04, 2021 128.81 128.84 126.39 126.86 2,171,424 -0.91(-0.71%)
Jun 03, 2021 131.68 131.76 127.75 127.77 2,974,319 -5.51(-4.14%)
Jun 02, 2021 134.63 135.44 132.20 133.28 1,598,847 -0.95(-0.71%)
Jun 01, 2021 132.83 134.83 131.91 134.24 2,256,743 +3.70(+2.84%)
May 28, 2021 131.89 131.98 129.82 130.53 1,252,476 -0.79(-0.60%)
May 27, 2021 131.62 131.78 129.79 131.32 1,559,403 +0.22(+0.17%)
May 26, 2021 128.69 131.45 127.89 131.11 2,597,768 +3.39(+2.65%)
May 25, 2021 129.22 130.90 126.82 127.72 1,748,054 -0.43(-0.33%)
May 24, 2021 126.36 129.04 124.72 128.15 1,723,135 +2.08(+1.65%)
May 21, 2021 126.44 127.70 125.25 126.07 1,908,462 +0.72(+0.58%)
May 20, 2021 125.00 126.11 123.29 125.35 1,927,537 +0.33(+0.26%)
May 19, 2021 122.30 125.11 121.67 125.02 2,205,162 +0.16(+0.13%)
May 18, 2021 124.27 127.20 124.16 124.86 2,033,104 +1.40(+1.13%)
May 17, 2021 124.16 124.43 120.13 123.47 2,737,646 -1.92(-1.53%)
May 14, 2021 122.68 125.93 121.52 125.39 2,038,033 +4.21(+3.47%)
May 13, 2021 121.04 124.01 118.79 121.18 2,630,654 +1.49(+1.25%)
May 12, 2021 122.38 124.05 119.03 119.69 2,895,903 -4.05(-3.27%)
May 11, 2021 123.58 128.47 122.53 123.73 3,844,819 -0.72(-0.58%)
May 10, 2021 125.71 126.75 124.10 124.46 2,593,073 -0.55(-0.44%)
May 07, 2021 122.15 125.34 121.04 125.01 1,671,885 +3.47(+2.86%)
May 06, 2021 125.32 125.94 119.95 121.54 2,913,351 -4.98(-3.94%)
May 05, 2021 125.47 128.03 124.56 126.52 2,365,099 +3.42(+2.78%)
May 04, 2021 126.82 126.99 120.57 123.09 4,866,505 -4.46(-3.50%)
May 03, 2021 127.40 129.33 126.73 127.55 1,508,912 +0.45(+0.36%)
Apr 30, 2021 126.41 127.99 125.65 127.10 1,288,357 -0.62(-0.49%)
Apr 29, 2021 130.38 130.76 123.86 127.72 2,643,721 -1.23(-0.95%)
Apr 28, 2021 126.74 129.41 125.02 128.95 2,124,497 +2.49(+1.97%)
Apr 27, 2021 123.86 126.73 122.94 126.45 1,583,636 +2.72(+2.20%)
Apr 26, 2021 123.47 125.93 123.34 123.73 2,107,521 +0.84(+0.68%)
Apr 23, 2021 124.27 124.94 122.41 122.89 2,646,624 -0.23(-0.18%)
Apr 22, 2021 123.35 125.43 121.47 123.12 2,321,902 -1.59(-1.28%)
Apr 21, 2021 120.27 124.77 119.13 124.71 1,945,489 +4.31(+3.58%)
Apr 20, 2021 123.84 124.45 118.53 120.41 2,838,777 -4.59(-3.67%)
Apr 19, 2021 125.29 126.38 124.23 125.00 1,391,163 -0.99(-0.79%)
Apr 16, 2021 126.35 127.71 124.97 125.99 1,309,269 -0.63(-0.50%)
Apr 15, 2021 128.41 128.85 125.83 126.62 1,407,664 -1.12(-0.88%)
Apr 14, 2021 128.82 130.51 127.35 127.74 2,434,149 -0.76(-0.59%)
Apr 13, 2021 127.21 128.97 124.09 128.50 1,960,958 -0.12(-0.09%)
Apr 12, 2021 129.67 130.10 127.57 128.62 1,495,585 -1.44(-1.10%)
Apr 09, 2021 130.71 131.32 128.57 130.06 1,715,991 -2.08(-1.57%)
Apr 08, 2021 131.60 132.22 129.84 132.14 2,953,334 +0.80(+0.61%)
Apr 07, 2021 134.39 135.21 129.77 131.34 2,735,191 -3.65(-2.71%)
Apr 06, 2021 131.76 136.04 131.19 134.99 3,890,082 +5.25(+4.04%)
Apr 05, 2021 130.56 132.87 129.27 129.74 2,756,794 +2.94(+2.32%)
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.