Skip to main content

Wynn Resorts (NQ:WYNN)

101.96 +8.29 (+8.85%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 94.56 94.67 92.75 93.67 1,730,861 -1.01(-1.07%)
Jun 27, 2025 92.67 94.73 92.44 94.68 2,640,932 +2.04(+2.20%)
Jun 26, 2025 92.86 93.65 91.52 92.64 1,605,854 +0.73(+0.79%)
Jun 25, 2025 91.01 92.91 90.97 91.91 1,774,360 +0.94(+1.03%)
Jun 24, 2025 90.69 91.48 89.85 90.97 1,765,915 +1.27(+1.42%)
Jun 23, 2025 88.61 89.95 87.36 89.70 1,861,908 +1.21(+1.37%)
Jun 20, 2025 87.90 88.85 87.11 88.49 2,841,661 +1.58(+1.82%)
Jun 18, 2025 86.89 88.25 86.53 86.91 1,256,957 -0.37(-0.42%)
Jun 17, 2025 88.18 88.33 86.78 87.28 1,325,093 -1.32(-1.49%)
Jun 16, 2025 86.00 89.10 85.96 88.60 2,522,685 +4.42(+5.25%)
Jun 13, 2025 85.14 85.63 83.45 84.18 2,025,090 -2.89(-3.32%)
Jun 12, 2025 86.18 87.30 85.44 87.07 1,360,966 -0.45(-0.51%)
Jun 11, 2025 87.62 88.17 86.57 87.52 2,010,568 +0.85(+0.98%)
Jun 10, 2025 85.06 87.10 85.06 86.67 1,609,630 +1.97(+2.33%)
Jun 09, 2025 84.01 85.08 84.01 84.70 2,134,179 +1.40(+1.68%)
Jun 06, 2025 84.66 84.66 82.64 83.30 3,151,921 +0.06(+0.07%)
Jun 05, 2025 86.32 86.31 82.63 83.24 3,423,516 -2.90(-3.37%)
Jun 04, 2025 87.39 87.70 85.73 86.14 1,951,562 -1.61(-1.83%)
Jun 03, 2025 87.55 88.22 85.49 87.75 2,925,263 -0.05(-0.06%)
Jun 02, 2025 91.41 91.73 87.25 87.80 3,285,114 -2.74(-3.03%)
May 30, 2025 89.75 90.74 88.93 90.54 6,827,924 -0.19(-0.21%)
May 29, 2025 92.31 92.58 90.37 90.73 2,208,462 -0.21(-0.23%)
May 28, 2025 92.56 92.60 90.74 90.94 1,405,327 -1.60(-1.73%)
May 27, 2025 91.53 93.16 91.42 92.54 1,813,466 +2.07(+2.29%)
May 23, 2025 89.40 90.99 89.06 90.47 1,337,095 -0.44(-0.48%)
May 22, 2025 91.12 91.51 89.51 90.91 1,987,780 -0.59(-0.64%)
May 21, 2025 92.89 93.37 91.08 91.50 2,157,454 -2.27(-2.42%)
May 20, 2025 96.34 96.34 93.22 93.77 2,068,738 -2.78(-2.88%)
May 19, 2025 95.02 96.95 94.60 96.55 1,622,106 -0.21(-0.22%)
May 16, 2025 97.49 97.82 96.43 96.76 2,200,178 -0.74(-0.76%)
May 15, 2025 96.34 98.46 96.14 97.50 3,141,060 +0.26(+0.27%)
May 14, 2025 96.54 97.26 95.69 97.24 3,060,686 +0.70(+0.72%)
May 13, 2025 94.46 96.91 94.03 96.54 2,526,708 +1.63(+1.71%)
May 12, 2025 92.06 95.28 91.74 94.92 4,651,517 +7.21(+8.22%)
May 09, 2025 87.09 88.00 86.83 87.71 3,224,736 +1.34(+1.55%)
May 08, 2025 84.63 87.56 83.58 86.37 3,049,273 +2.46(+2.94%)
May 07, 2025 85.98 86.91 81.99 83.90 3,857,630 +0.60(+0.72%)
May 06, 2025 82.58 84.19 81.89 83.31 3,011,768 +0.54(+0.65%)
May 05, 2025 81.93 84.61 81.45 82.77 2,110,344 +0.49(+0.59%)
May 02, 2025 80.65 82.87 80.65 82.28 1,601,449 +2.44(+3.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.