Skip to main content

Wynn Resorts (NQ: WYNN )

106.41 +0.96 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 104.25 106.59 103.44 105.45 4,237,439 +2.37(+2.30%)
Oct 03, 2024 99.97 103.19 98.87 103.08 3,880,130 +1.04(+1.02%)
Oct 02, 2024 99.53 102.26 99.31 102.04 4,512,279 +2.59(+2.60%)
Oct 01, 2024 96.03 99.77 96.03 99.45 4,770,821 +3.57(+3.72%)
Sep 30, 2024 97.45 98.17 95.59 95.88 6,226,122 -1.74(-1.78%)
Sep 27, 2024 92.66 97.82 92.66 97.62 11,426,006 +6.59(+7.24%)
Sep 26, 2024 89.86 91.60 88.69 91.03 8,782,710 +6.90(+8.20%)
Sep 25, 2024 83.76 84.87 82.88 84.13 2,243,160 -0.03(-0.04%)
Sep 24, 2024 83.56 86.20 82.98 84.16 4,886,121 +3.95(+4.93%)
Sep 23, 2024 79.89 80.79 79.52 80.20 1,646,669 +0.50(+0.62%)
Sep 20, 2024 79.93 79.99 78.49 79.71 2,394,989 -0.47(-0.59%)
Sep 19, 2024 80.31 81.10 79.79 80.18 2,273,615 +1.40(+1.78%)
Sep 18, 2024 79.99 80.03 78.35 78.78 2,107,677 -1.22(-1.52%)
Sep 17, 2024 79.68 81.02 79.58 80.00 2,464,966 +1.05(+1.33%)
Sep 16, 2024 78.65 79.56 78.30 78.95 1,657,144 +0.49(+0.62%)
Sep 13, 2024 76.79 79.34 76.55 78.46 2,235,275 +2.20(+2.88%)
Sep 12, 2024 76.21 76.52 74.89 76.26 1,392,145 +0.49(+0.65%)
Sep 11, 2024 75.35 75.92 74.45 75.77 1,324,384 +0.42(+0.56%)
Sep 10, 2024 77.03 77.09 74.81 75.35 1,967,020 -1.56(-2.03%)
Sep 09, 2024 76.70 77.64 76.38 76.91 1,606,881 +0.19(+0.25%)
Sep 06, 2024 77.33 78.25 76.68 76.72 1,957,168 -0.40(-0.52%)
Sep 05, 2024 77.10 77.86 76.30 77.12 1,600,505 +0.08(+0.10%)
Sep 04, 2024 75.88 78.05 75.80 77.04 2,184,069 +1.23(+1.62%)
Sep 03, 2024 76.92 77.20 75.71 75.81 2,036,011 -1.07(-1.39%)
Aug 30, 2024 75.94 77.05 75.22 76.88 3,939,584 +1.34(+1.77%)
Aug 29, 2024 75.30 76.46 75.09 75.54 1,672,484 +0.24(+0.32%)
Aug 28, 2024 76.50 76.55 74.21 75.30 3,012,452 -1.74(-2.26%)
Aug 27, 2024 77.05 77.21 76.60 77.04 1,135,214 -0.20(-0.26%)
Aug 26, 2024 77.65 77.91 76.79 77.24 1,315,388 -0.13(-0.17%)
Aug 23, 2024 76.77 77.41 76.07 77.37 1,479,914 +0.28(+0.36%)
Aug 22, 2024 77.36 77.64 76.76 77.09 1,132,074 -0.27(-0.35%)
Aug 21, 2024 76.55 77.84 76.42 77.36 2,302,364 +1.34(+1.76%)
Aug 20, 2024 76.18 76.69 75.91 76.02 1,838,465 -0.58(-0.76%)
Aug 19, 2024 76.15 77.22 76.05 76.60 3,309,895 +0.56(+0.74%)
Aug 16, 2024 75.55 77.03 75.55 76.04 1,830,636 +0.15(+0.20%)
Aug 15, 2024 74.78 76.65 74.78 75.89 2,787,575 +2.09(+2.84%)
Aug 14, 2024 74.02 74.56 73.02 73.80 2,389,160 -0.16(-0.22%)
Aug 13, 2024 73.70 74.59 73.01 73.96 2,378,893 +0.27(+0.37%)
Aug 12, 2024 73.76 74.82 73.18 73.69 2,592,384 -0.70(-0.94%)
Aug 09, 2024 76.90 76.98 74.21 74.39 2,425,835 -2.01(-2.64%)
Aug 08, 2024 75.37 76.97 75.25 76.40 2,660,745 +1.79(+2.40%)
Aug 07, 2024 78.24 78.79 73.83 74.60 5,097,760 -1.44(-1.89%)
Aug 06, 2024 73.70 76.70 73.68 76.04 5,064,509 +2.73(+3.73%)
Aug 05, 2024 71.67 74.39 71.40 73.31 4,690,562 -3.24(-4.23%)
Aug 02, 2024 77.23 77.63 75.25 76.55 4,156,779 -1.90(-2.43%)
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.