Wynn Resorts (NQ: WYNN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 06, 2024	77.33	78.25	76.68	76.72	1,957,168	-0.40(-0.52%)
Sep 05, 2024	77.10	77.86	76.30	77.12	1,600,505	+0.08(+0.10%)
Sep 04, 2024	75.88	78.05	75.80	77.04	2,184,069	+1.23(+1.62%)
Sep 03, 2024	76.92	77.20	75.71	75.81	2,036,011	-1.07(-1.39%)
Aug 30, 2024	75.94	77.05	75.22	76.88	3,939,584	+1.34(+1.77%)
Aug 29, 2024	75.30	76.46	75.09	75.54	1,672,484	+0.24(+0.32%)
Aug 28, 2024	76.50	76.55	74.21	75.30	3,012,452	-1.74(-2.26%)
Aug 27, 2024	77.05	77.21	76.60	77.04	1,135,214	-0.20(-0.26%)
Aug 26, 2024	77.65	77.91	76.79	77.24	1,315,388	-0.13(-0.17%)
Aug 23, 2024	76.77	77.41	76.07	77.37	1,479,914	+0.28(+0.36%)
Aug 22, 2024	77.36	77.64	76.76	77.09	1,132,074	-0.27(-0.35%)
Aug 21, 2024	76.55	77.84	76.42	77.36	2,302,364	+1.34(+1.76%)
Aug 20, 2024	76.18	76.69	75.91	76.02	1,838,465	-0.58(-0.76%)
Aug 19, 2024	76.15	77.22	76.05	76.60	3,309,895	+0.56(+0.74%)
Aug 16, 2024	75.55	77.03	75.55	76.04	1,830,636	+0.15(+0.20%)
Aug 15, 2024	74.78	76.65	74.78	75.89	2,787,575	+2.09(+2.84%)
Aug 14, 2024	74.02	74.56	73.02	73.80	2,389,160	-0.16(-0.22%)
Aug 13, 2024	73.70	74.59	73.01	73.96	2,378,893	+0.27(+0.37%)
Aug 12, 2024	73.76	74.82	73.18	73.69	2,592,384	-0.70(-0.94%)
Aug 09, 2024	76.90	76.98	74.21	74.39	2,425,835	-2.01(-2.64%)
Aug 08, 2024	75.37	76.97	75.25	76.40	2,660,745	+1.79(+2.40%)
Aug 07, 2024	78.24	78.79	73.83	74.60	5,097,760	-1.44(-1.89%)
Aug 06, 2024	73.70	76.70	73.68	76.04	5,064,509	+2.73(+3.73%)
Aug 05, 2024	71.67	74.39	71.40	73.31	4,690,562	-3.24(-4.23%)
Aug 02, 2024	77.23	77.63	75.25	76.55	4,156,779	-1.90(-2.43%)
Aug 01, 2024	82.06	82.35	77.95	78.45	4,305,552	-4.10(-4.96%)
Jul 31, 2024	82.53	83.69	82.34	82.55	2,003,345	+0.31(+0.38%)
Jul 30, 2024	81.97	82.62	81.56	82.24	1,446,512	+0.01(+0.01%)
Jul 29, 2024	81.43	82.50	80.50	82.23	1,470,127	+0.89(+1.09%)
Jul 26, 2024	81.15	81.40	79.76	81.34	1,931,874	+1.09(+1.35%)
Jul 25, 2024	80.43	81.37	79.85	80.26	2,433,830	-0.45(-0.56%)
Jul 24, 2024	83.19	83.48	80.40	80.70	2,314,185	-2.29(-2.76%)
Jul 23, 2024	82.96	83.04	82.28	83.00	1,575,126	-0.27(-0.32%)
Jul 22, 2024	83.68	84.16	82.32	83.27	1,643,720	+0.11(+0.13%)
Jul 19, 2024	83.21	83.48	81.92	83.16	2,157,838	-0.05(-0.06%)
Jul 18, 2024	84.17	84.78	82.92	83.21	2,325,331	-1.44(-1.70%)
Jul 17, 2024	85.21	85.59	83.96	84.64	2,048,857	-1.03(-1.20%)
Jul 16, 2024	84.37	85.92	82.96	85.67	2,015,613	+1.35(+1.60%)
Jul 15, 2024	85.53	86.69	84.01	84.32	1,874,575	-1.23(-1.43%)
Jul 12, 2024	85.25	86.22	84.58	85.55	1,782,118	+1.22(+1.44%)
Jul 11, 2024	83.97	85.55	83.61	84.33	1,707,339	+0.70(+0.83%)
Jul 10, 2024	84.72	84.72	83.41	83.64	1,891,375	-0.85(-1.00%)
Jul 09, 2024	85.03	85.74	84.43	84.48	1,836,858	-0.49(-0.57%)
Jul 08, 2024	86.76	87.08	84.89	84.97	2,246,286	-1.57(-1.82%)
Jul 05, 2024	86.54	87.61	85.94	86.55	1,931,558	-0.45(-0.52%)
Jul 03, 2024	86.80	88.77	86.51	86.99	1,562,034	+0.95(+1.10%)
Jul 02, 2024	87.27	87.83	85.81	86.05	2,239,378	-1.34(-1.53%)

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.