Wynn Resorts (NQ: WYNN )

90.71 USD -0.93 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 92.63 93.40 90.58 90.71 2,597,569 -0.90(-0.98%)
Oct 14, 2021 93.15 93.85 90.62 91.61 3,754,460 -0.83(-0.90%)
Oct 13, 2021 91.14 92.49 90.23 92.44 3,687,838 +1.00(+1.09%)
Oct 12, 2021 89.69 92.56 89.05 91.44 4,941,684 +2.46(+2.76%)
Oct 11, 2021 86.14 90.49 86.01 88.98 8,299,193 +2.91(+3.38%)
Oct 08, 2021 85.92 86.97 85.01 86.07 2,379,984 +0.58(+0.68%)
Oct 07, 2021 85.15 86.36 84.08 85.49 2,726,258 +1.24(+1.47%)
Oct 06, 2021 84.00 84.90 82.70 84.25 3,063,997 -0.80(-0.94%)
Oct 05, 2021 83.97 86.35 83.12 85.05 3,641,995 +1.49(+1.78%)
Oct 04, 2021 87.00 88.44 83.29 83.56 4,616,332 -3.65(-4.19%)
Oct 01, 2021 85.78 87.50 85.04 87.21 4,605,542 +2.46(+2.90%)
Sep 30, 2021 84.00 85.44 82.82 84.75 4,178,210 +1.12(+1.34%)
Sep 29, 2021 84.84 84.93 83.21 83.63 4,110,657 -0.68(-0.81%)
Sep 28, 2021 84.88 86.75 84.01 84.31 4,642,695 -1.07(-1.25%)
Sep 27, 2021 81.66 86.89 81.63 85.38 6,508,811 +2.52(+3.04%)
Sep 24, 2021 83.13 86.00 82.19 82.86 8,009,096 -0.97(-1.16%)
Sep 23, 2021 81.33 84.38 80.83 83.83 6,518,043 +3.04(+3.76%)
Sep 22, 2021 79.20 81.97 79.10 80.79 6,064,087 +2.02(+2.56%)
Sep 21, 2021 82.51 83.47 78.56 78.77 10,361,825 -3.34(-4.07%)
Sep 20, 2021 80.36 84.09 79.90 82.11 13,188,617 -1.18(-1.42%)
Sep 17, 2021 84.16 84.93 82.90 83.29 8,730,612 -1.08(-1.28%)
Sep 16, 2021 83.90 85.42 82.81 84.37 13,212,137 -2.07(-2.39%)
Sep 15, 2021 85.69 86.48 82.55 86.44 26,073,632 -5.81(-6.30%)
Sep 14, 2021 95.39 95.50 89.25 92.25 25,715,217 -11.23(-10.85%)
Sep 13, 2021 102.11 104.27 99.70 103.48 2,699,011 +1.94(+1.91%)
Sep 10, 2021 105.09 105.09 101.09 101.54 2,170,900 -2.39(-2.30%)
Sep 09, 2021 104.33 105.90 103.27 103.93 2,395,458 -0.69(-0.66%)
Sep 08, 2021 106.26 107.44 102.44 104.62 3,358,494 -1.32(-1.25%)
Sep 07, 2021 100.60 106.56 99.90 105.94 5,062,232 +5.64(+5.62%)
Sep 03, 2021 101.93 102.68 99.29 100.30 2,379,359 -1.70(-1.67%)
Sep 02, 2021 101.16 102.85 100.23 102.00 2,368,181 +1.02(+1.01%)
Sep 01, 2021 103.05 103.25 100.61 100.98 2,450,335 -0.71(-0.70%)
Aug 31, 2021 100.00 102.63 100.00 101.69 2,625,171 +1.80(+1.80%)
Aug 30, 2021 101.77 101.97 99.67 99.89 2,445,513 -1.16(-1.15%)
Aug 27, 2021 99.69 101.81 99.64 101.05 2,276,778 +1.47(+1.48%)
Aug 26, 2021 100.06 102.97 99.01 99.58 3,089,622 -1.26(-1.25%)
Aug 25, 2021 99.49 101.83 98.38 100.84 3,405,491 +1.40(+1.41%)
Aug 24, 2021 96.19 100.33 95.74 99.44 7,374,210 +6.51(+7.01%)
Aug 23, 2021 90.41 92.98 89.82 92.93 4,054,399 +4.63(+5.24%)
Aug 20, 2021 88.71 89.20 87.81 88.30 3,086,156 -0.38(-0.43%)
Aug 19, 2021 90.09 90.97 87.52 88.68 4,801,357 -3.67(-3.97%)
Aug 18, 2021 92.28 93.80 91.20 92.35 2,942,545 +0.39(+0.42%)
Aug 17, 2021 92.46 92.52 90.29 91.96 3,189,681 -1.75(-1.87%)
Aug 16, 2021 94.39 94.50 92.52 93.71 2,209,749 -1.81(-1.89%)
Aug 13, 2021 97.00 97.00 95.18 95.52 1,596,331 -1.68(-1.73%)
Aug 12, 2021 97.76 97.90 95.91 97.20 1,882,659 -0.64(-0.65%)
Aug 11, 2021 97.13 98.07 96.08 97.84 1,898,674 +0.39(+0.40%)
Aug 10, 2021 96.30 97.93 96.29 97.45 2,079,447 +1.31(+1.36%)
Aug 09, 2021 96.70 97.14 93.59 96.14 4,877,504 -2.76(-2.79%)
Aug 06, 2021 99.34 100.80 97.76 98.90 3,221,529 +0.22(+0.22%)
Aug 05, 2021 92.54 98.87 92.01 98.68 6,748,946 +7.69(+8.45%)
Aug 04, 2021 94.08 95.56 90.26 90.99 7,395,831 -4.09(-4.30%)
Aug 03, 2021 97.89 98.30 93.40 95.08 4,941,453 -3.29(-3.34%)
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.