Wynn Resorts (NQ: WYNN )

81.13 USD +5.07 (+6.67%)
Streaming Delayed Price Updated: 2:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 82.00 83.38 76.03 76.06 6,860,885 -4.95(-6.11%)
Nov 30, 2021 81.79 83.88 78.45 81.01 5,601,283 -1.99(-2.40%)
Nov 29, 2021 85.78 85.99 82.22 83.00 5,126,873 -2.69(-3.14%)
Nov 26, 2021 84.22 86.39 82.65 85.69 5,818,412 -5.51(-6.04%)
Nov 24, 2021 90.75 92.78 89.94 91.20 1,831,631 -0.49(-0.53%)
Nov 23, 2021 95.19 95.50 91.31 91.69 3,132,257 -0.84(-0.91%)
Nov 22, 2021 92.38 95.70 91.69 92.53 4,284,905 +1.82(+2.01%)
Nov 19, 2021 90.66 92.29 89.45 90.71 2,610,765 +2.93(+3.34%)
Nov 18, 2021 95.15 90.46 87.78 87.78 4,363,418 -7.22(-7.60%)
Nov 17, 2021 97.50 98.54 94.83 95.00 2,411,959 -2.68(-2.74%)
Nov 16, 2021 98.83 99.00 96.26 97.68 2,728,853 -0.37(-0.38%)
Nov 15, 2021 94.61 98.85 94.56 98.05 4,309,500 +4.10(+4.36%)
Nov 12, 2021 94.25 95.00 92.13 93.95 3,899,887 -0.43(-0.46%)
Nov 11, 2021 92.18 95.42 91.33 94.38 3,746,041 +2.36(+2.56%)
Nov 10, 2021 92.86 92.02 8,674,655 -2.10(-2.23%)
Nov 09, 2021 95.28 96.38 92.07 94.12 4,837,151 -0.73(-0.77%)
Nov 08, 2021 98.60 98.60 94.59 94.85 3,126,850 -2.07(-2.14%)
Nov 05, 2021 93.53 97.93 93.53 96.92 5,371,663 +5.82(+6.39%)
Nov 04, 2021 94.21 94.77 91.00 91.10 2,875,677 -2.38(-2.55%)
Nov 03, 2021 91.09 94.17 90.13 93.48 2,531,519 +1.93(+2.11%)
Nov 02, 2021 93.44 93.54 90.57 91.55 2,423,570 -2.14(-2.28%)
Nov 01, 2021 90.00 93.92 91.32 93.69 3,061,869 +3.89(+4.33%)
Oct 29, 2021 90.65 91.45 88.77 89.80 2,958,218 -1.02(-1.12%)
Oct 28, 2021 92.00 90.82 2,192,374 -0.97(-1.06%)
Oct 27, 2021 92.20 93.67 91.63 91.79 2,520,561 -0.37(-0.40%)
Oct 26, 2021 91.89 92.16 2,914,849 +1.74(+1.92%)
Oct 25, 2021 89.44 90.83 88.41 90.42 2,667,820 +1.32(+1.48%)
Oct 22, 2021 90.79 90.92 88.75 89.10 2,754,795 -1.98(-2.17%)
Oct 21, 2021 89.80 91.47 89.72 91.08 2,079,434 +0.14(+0.15%)
Oct 20, 2021 91.90 92.44 90.05 90.94 2,253,836 -0.68(-0.74%)
Oct 19, 2021 91.25 91.85 90.62 91.62 1,878,359 +0.82(+0.90%)
Oct 18, 2021 90.83 92.27 89.85 90.80 2,063,886 +0.09(+0.10%)
Oct 15, 2021 92.63 93.40 90.58 90.71 2,600,718 -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%)
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.