Skip to main content

Wynn Resorts (NQ: WYNN )

102.19 +0.40 (+0.39%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 121.95 122.51 120.23 120.99 2,033,102 -1.12(-0.92%)
Feb 27, 2019 124.42 124.96 121.89 122.11 1,777,943 -2.62(-2.10%)
Feb 26, 2019 123.08 124.93 122.76 124.73 1,717,940 +1.19(+0.97%)
Feb 25, 2019 127.49 127.86 123.42 123.53 2,033,049 -2.44(-1.94%)
Feb 22, 2019 124.40 126.09 123.80 125.97 3,037,829 +2.03(+1.64%)
Feb 21, 2019 123.67 124.40 120.99 123.94 2,165,351 +0.43(+0.35%)
Feb 20, 2019 122.72 123.75 122.45 123.52 2,128,747 +0.78(+0.64%)
Feb 19, 2019 119.78 123.28 119.40 122.73 1,811,967 +3.68(+3.09%)
Feb 15, 2019 117.44 119.52 116.25 119.05 2,591,766 +1.03(+0.87%)
Feb 14, 2019 118.94 119.18 114.03 118.02 2,966,772 -3.22(-2.66%)
Feb 13, 2019 120.31 121.78 120.25 121.24 1,156,382 +1.35(+1.13%)
Feb 12, 2019 119.19 121.45 119.00 119.89 2,024,349 +1.07(+0.90%)
Feb 11, 2019 119.41 119.94 116.93 118.81 1,382,405 -0.20(-0.17%)
Feb 08, 2019 119.13 120.09 117.76 119.02 2,294,951 -1.59(-1.32%)
Feb 07, 2019 123.71 124.04 118.92 120.60 2,467,334 -4.34(-3.48%)
Feb 06, 2019 120.72 124.99 120.30 124.95 2,544,013 +4.01(+3.32%)
Feb 05, 2019 118.64 122.10 118.44 120.94 2,047,985 +2.70(+2.28%)
Feb 04, 2019 119.70 120.46 117.65 118.23 1,272,048 -1.60(-1.33%)
Feb 01, 2019 116.84 121.20 116.78 119.83 3,146,590 +2.91(+2.49%)
Jan 31, 2019 117.90 120.89 115.02 116.92 3,912,421 +2.41(+2.10%)
Jan 30, 2019 112.18 115.46 111.54 114.52 3,762,733 +3.61(+3.26%)
Jan 29, 2019 111.69 112.37 110.34 110.91 1,776,209 -1.42(-1.26%)
Jan 28, 2019 111.17 113.09 109.31 112.32 2,386,677 -0.34(-0.30%)
Jan 25, 2019 110.01 113.10 109.59 112.67 2,150,715 +3.92(+3.60%)
Jan 24, 2019 107.07 110.39 106.53 108.75 1,885,332 +1.29(+1.20%)
Jan 23, 2019 106.89 108.18 105.59 107.46 1,900,045 +1.04(+0.97%)
Jan 22, 2019 107.92 108.83 103.65 106.42 2,119,197 -3.06(-2.80%)
Jan 18, 2019 109.94 110.94 108.09 109.48 2,855,802 +0.86(+0.80%)
Jan 17, 2019 105.32 109.47 105.05 108.62 2,678,365 +2.63(+2.48%)
Jan 16, 2019 102.97 108.50 102.89 105.98 2,437,238 +3.55(+3.46%)
Jan 15, 2019 103.46 104.80 101.62 102.44 2,647,887 -0.31(-0.30%)
Jan 14, 2019 104.82 104.93 102.02 102.75 3,880,157 -5.18(-4.80%)
Jan 11, 2019 105.17 108.16 104.16 107.93 1,899,905 +2.04(+1.93%)
Jan 10, 2019 107.81 108.83 105.20 105.89 2,590,305 -2.82(-2.60%)
Jan 09, 2019 108.31 110.25 107.81 108.71 2,307,205 +1.40(+1.30%)
Jan 08, 2019 105.75 107.73 103.17 107.31 2,339,357 +3.26(+3.13%)
Jan 07, 2019 101.80 105.07 100.56 104.05 3,307,408 +1.82(+1.78%)
Jan 04, 2019 100.58 103.13 99.31 102.24 3,163,633 +3.96(+4.03%)
Jan 03, 2019 97.71 100.22 97.09 98.27 3,035,238 -0.96(-0.97%)
Jan 02, 2019 91.44 101.05 90.88 99.23 4,386,051 +5.22(+5.55%)
Dec 31, 2018 93.14 95.53 91.80 94.02 2,745,546 +1.59(+1.72%)
Dec 28, 2018 93.68 95.42 91.52 92.43 2,436,874 -0.84(-0.90%)
Dec 27, 2018 91.76 93.30 87.75 93.27 4,450,128 -1.06(-1.12%)
Dec 26, 2018 88.08 94.47 86.73 94.32 3,688,692 +6.86(+7.85%)
Dec 24, 2018 87.83 89.39 85.60 87.46 2,340,821 -1.33(-1.50%)
Dec 21, 2018 92.72 95.08 88.27 88.79 4,576,332 -4.17(-4.49%)
Dec 20, 2018 93.05 95.77 91.38 92.96 3,019,679 -0.56(-0.60%)
Dec 19, 2018 97.96 100.17 92.20 93.52 3,506,601 -4.47(-4.56%)
Dec 18, 2018 99.92 101.72 96.28 97.99 3,398,276 -1.32(-1.33%)
Dec 17, 2018 101.43 104.06 98.19 99.31 3,118,378 -2.11(-2.08%)
Dec 14, 2018 100.58 103.77 100.47 101.42 2,139,037 -1.34(-1.30%)
Dec 13, 2018 104.83 105.77 101.64 102.76 2,894,049 -1.23(-1.18%)
Dec 12, 2018 102.18 105.65 102.18 103.99 2,621,234 +3.67(+3.66%)
Dec 11, 2018 104.43 105.11 99.48 100.32 2,463,683 -0.67(-0.66%)
Dec 10, 2018 100.72 104.44 99.08 100.98 3,078,655 +1.19(+1.19%)
Dec 07, 2018 105.42 108.27 98.91 99.80 3,531,747 -7.05(-6.60%)
Dec 06, 2018 102.21 107.02 99.03 106.85 3,819,698 +1.95(+1.86%)
Dec 04, 2018 112.60 112.87 104.70 104.90 4,789,583 -8.96(-7.87%)
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.