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 (%)
Dec 29, 2023 90.87 91.33 90.16 90.36 1,154,299 -0.64(-0.71%)
Dec 28, 2023 90.15 91.85 90.04 91.01 1,242,582 +1.12(+1.25%)
Dec 27, 2023 90.25 90.46 89.33 89.89 1,150,796 -0.37(-0.41%)
Dec 26, 2023 89.83 90.61 89.49 90.25 1,159,481 +0.58(+0.64%)
Dec 22, 2023 89.26 90.38 89.17 89.68 1,180,130 -0.30(-0.33%)
Dec 21, 2023 89.02 90.02 88.29 89.98 1,904,905 +2.15(+2.45%)
Dec 20, 2023 91.13 91.13 87.77 87.82 2,053,683 -3.14(-3.46%)
Dec 19, 2023 88.85 91.03 88.73 90.97 2,281,326 +2.42(+2.73%)
Dec 18, 2023 88.44 88.89 87.48 88.55 1,498,938 +0.52(+0.59%)
Dec 15, 2023 89.65 90.05 86.73 88.03 3,508,492 -1.03(-1.16%)
Dec 14, 2023 88.27 90.09 88.07 89.06 2,992,882 +1.77(+2.02%)
Dec 13, 2023 85.30 87.38 84.36 87.30 1,925,156 +1.78(+2.08%)
Dec 12, 2023 85.50 85.79 84.83 85.52 1,323,427 +0.23(+0.27%)
Dec 11, 2023 83.64 85.56 83.64 85.30 1,989,123 +1.80(+2.15%)
Dec 08, 2023 81.68 83.53 81.65 83.50 2,366,170 +1.65(+2.01%)
Dec 07, 2023 81.72 82.80 81.67 81.85 1,819,451 +0.13(+0.16%)
Dec 06, 2023 82.19 83.27 81.36 81.72 2,357,844 +0.19(+0.23%)
Dec 05, 2023 82.69 83.18 81.29 81.54 2,384,644 -1.67(-2.00%)
Dec 04, 2023 83.62 84.69 82.92 83.20 2,012,099 -1.25(-1.48%)
Dec 01, 2023 83.46 84.65 83.46 84.45 2,065,144 +0.72(+0.86%)
Nov 30, 2023 83.52 83.90 82.82 83.73 2,343,578 +0.74(+0.90%)
Nov 29, 2023 84.35 85.67 82.79 82.98 3,926,866 -1.26(-1.50%)
Nov 28, 2023 86.27 86.67 83.97 84.24 3,640,066 -2.10(-2.44%)
Nov 27, 2023 87.00 87.13 85.91 86.35 1,904,602 -1.24(-1.42%)
Nov 24, 2023 86.56 87.60 86.17 87.59 1,016,386 +0.77(+0.89%)
Nov 22, 2023 86.35 87.52 85.64 86.81 1,413,240 +0.66(+0.77%)
Nov 21, 2023 85.93 86.42 85.33 86.15 1,566,201 -0.31(-0.36%)
Nov 20, 2023 86.18 86.92 85.31 86.46 2,135,315 +0.30(+0.35%)
Nov 17, 2023 85.94 86.70 85.06 86.16 1,692,950 +1.05(+1.24%)
Nov 16, 2023 85.85 86.17 84.18 85.11 3,665,312 -1.38(-1.60%)
Nov 15, 2023 87.32 88.53 86.26 86.49 2,571,822 +0.34(+0.39%)
Nov 14, 2023 84.85 87.41 84.85 86.16 4,102,446 +2.55(+3.05%)
Nov 13, 2023 84.30 85.41 83.03 83.60 3,818,390 -0.94(-1.11%)
Nov 10, 2023 84.06 85.35 80.75 84.54 15,229,649 -5.10(-5.69%)
Nov 09, 2023 92.64 92.97 89.64 89.65 5,818,759 -2.23(-2.42%)
Nov 08, 2023 92.07 92.97 91.27 91.87 2,645,136 -0.28(-0.30%)
Nov 07, 2023 93.42 93.42 91.61 92.15 2,015,860 -1.94(-2.06%)
Nov 06, 2023 92.01 94.85 92.01 94.09 2,497,956 +2.35(+2.57%)
Nov 03, 2023 90.46 92.33 89.43 91.73 1,887,199 +2.98(+3.35%)
Nov 02, 2023 87.19 90.08 87.12 88.76 1,860,424 +2.78(+3.23%)
Nov 01, 2023 86.30 87.07 84.88 85.98 1,792,843 -0.83(-0.96%)
Oct 31, 2023 86.85 87.17 85.86 86.81 1,487,437 -0.30(-0.34%)
Oct 30, 2023 87.44 87.71 85.79 87.10 1,358,225 +0.79(+0.92%)
Oct 27, 2023 87.42 88.25 86.10 86.31 1,605,280 -0.26(-0.30%)
Oct 26, 2023 88.01 88.79 86.07 86.57 2,207,863 -1.38(-1.57%)
Oct 25, 2023 89.26 90.49 87.81 87.95 1,535,634 -2.45(-2.71%)
Oct 24, 2023 89.41 91.44 89.32 90.41 1,350,032 +1.56(+1.76%)
Oct 23, 2023 86.61 90.24 86.28 88.84 2,397,855 +2.22(+2.56%)
Oct 20, 2023 87.21 87.59 86.16 86.63 1,118,847 -0.61(-0.70%)
Oct 19, 2023 87.87 89.26 86.59 87.24 2,203,348 +1.48(+1.73%)
Oct 18, 2023 88.61 88.87 85.57 85.76 2,051,931 -3.54(-3.96%)
Oct 17, 2023 88.92 90.05 88.58 89.30 1,370,199 -0.02(-0.02%)
Oct 16, 2023 89.94 90.44 88.85 89.32 1,496,455 +0.04(+0.04%)
Oct 13, 2023 92.12 92.19 89.09 89.28 1,517,749 -3.23(-3.50%)
Oct 12, 2023 93.44 93.99 91.93 92.51 1,117,805 -1.17(-1.25%)
Oct 11, 2023 93.14 94.70 93.09 93.68 2,049,233 +0.73(+0.79%)
Oct 10, 2023 92.46 93.92 92.10 92.95 1,693,534 +0.91(+0.99%)
Oct 09, 2023 92.46 92.59 88.61 92.04 1,640,622 +0.65(+0.71%)
Oct 06, 2023 88.35 92.86 87.77 91.39 2,498,454 +2.89(+3.26%)
Oct 05, 2023 86.44 88.97 86.44 88.50 1,530,004 +1.27(+1.45%)
Oct 04, 2023 89.57 89.77 85.64 87.23 2,314,760 -2.00(-2.24%)
Oct 03, 2023 90.64 91.49 88.84 89.23 1,329,755 -2.37(-2.59%)
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.