Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	97.10	98.05	96.82	96.86	1,174,266	-0.51(-0.52%)
May 15, 2024	98.44	98.47	97.01	97.37	1,134,202	-0.42(-0.43%)
May 14, 2024	97.55	98.17	97.02	97.79	976,112	+0.05(+0.05%)
May 13, 2024	97.91	98.42	96.75	97.74	1,754,424	+1.60(+1.66%)
May 10, 2024	97.45	97.75	95.50	96.14	1,570,570	-0.80(-0.82%)
May 09, 2024	95.91	97.59	95.42	96.94	2,046,444	+1.44(+1.50%)
May 08, 2024	97.60	97.71	93.99	95.50	4,260,379	-1.48(-1.52%)
May 07, 2024	97.57	98.06	96.05	96.98	2,958,549	-0.64(-0.65%)
May 06, 2024	97.48	98.43	96.78	97.62	1,911,012	+1.16(+1.20%)
May 03, 2024	96.67	96.86	95.66	96.46	1,326,611	+1.44(+1.51%)
May 02, 2024	94.49	95.49	92.94	95.02	1,877,126	+2.53(+2.74%)
May 01, 2024	91.41	94.30	91.11	92.49	1,850,514	+1.08(+1.18%)
Apr 30, 2024	95.75	96.27	91.35	91.41	2,758,735	-5.32(-5.50%)
Apr 29, 2024	96.96	98.40	96.20	96.73	1,592,379	+1.10(+1.15%)
Apr 26, 2024	95.92	96.65	95.00	95.63	1,423,636	-0.72(-0.75%)
Apr 25, 2024	95.82	96.77	95.75	96.35	951,398	-0.46(-0.47%)
Apr 24, 2024	98.23	98.56	95.94	96.81	1,259,798	-1.76(-1.78%)
Apr 23, 2024	97.67	99.22	97.23	98.57	1,234,872	+1.35(+1.39%)
Apr 22, 2024	95.64	97.76	95.55	97.22	1,699,464	+2.47(+2.61%)
Apr 19, 2024	95.84	96.84	94.56	94.75	1,168,453	-1.11(-1.16%)
Apr 18, 2024	97.74	97.74	95.43	95.85	1,795,818	-1.38(-1.42%)
Apr 17, 2024	99.33	99.72	96.73	97.23	1,908,986	-1.87(-1.88%)
Apr 16, 2024	98.51	99.39	97.85	99.09	1,344,779	-0.09(-0.09%)
Apr 15, 2024	100.99	102.30	98.53	99.18	1,776,330	-1.74(-1.72%)
Apr 12, 2024	103.48	103.48	100.65	100.92	1,710,168	-3.67(-3.51%)
Apr 11, 2024	104.16	105.25	103.88	104.59	849,715	+0.62(+0.59%)
Apr 10, 2024	104.44	105.11	103.26	103.97	1,453,579	-2.24(-2.11%)
Apr 09, 2024	105.71	106.90	105.35	106.22	932,721	+0.50(+0.47%)
Apr 08, 2024	107.89	108.22	105.64	105.72	1,173,130	-1.47(-1.37%)
Apr 05, 2024	105.54	107.72	105.38	107.18	1,445,481	+1.34(+1.26%)
Apr 04, 2024	108.07	110.10	105.44	105.85	2,418,006	-0.30(-0.28%)
Apr 03, 2024	104.73	106.56	104.08	106.15	1,324,609	+1.16(+1.10%)
Apr 02, 2024	105.22	105.32	102.80	104.99	1,720,408	-1.30(-1.22%)
Apr 01, 2024	102.72	107.46	102.56	106.29	2,961,708	+4.32(+4.24%)
Mar 28, 2024	102.20	102.18	102.17	101.97	1,020,938	+0.44(+0.43%)
Mar 27, 2024	100.79	101.60	100.32	101.53	1,096,471	+1.21(+1.20%)
Mar 26, 2024	99.74	100.73	99.54	100.32	961,626	+1.17(+1.18%)
Mar 25, 2024	99.57	100.64	98.83	99.15	1,241,309	-0.48(-0.48%)
Mar 22, 2024	100.36	100.36	99.33	99.63	901,960	-0.07(-0.07%)
Mar 21, 2024	100.49	101.59	99.66	99.70	1,160,208	-0.12(-0.12%)
Mar 20, 2024	99.42	100.08	98.62	99.82	1,141,382	+0.33(+0.33%)
Mar 19, 2024	98.75	99.56	98.02	99.49	1,447,898	+0.91(+0.92%)
Mar 18, 2024	98.91	99.76	98.55	98.59	1,532,799	-0.25(-0.25%)
Mar 15, 2024	99.64	101.05	98.43	98.83	4,417,191	-1.91(-1.89%)
Mar 14, 2024	102.62	102.62	99.90	100.74	1,887,588	-1.33(-1.30%)
Mar 13, 2024	102.13	103.50	102.13	102.07	1,141,374	-0.71(-0.69%)
Mar 12, 2024	103.94	104.36	102.62	102.78	1,440,502	-0.19(-0.18%)
Mar 11, 2024	100.42	103.69	100.42	102.96	1,949,417	+2.79(+2.79%)
Mar 08, 2024	100.33	101.79	99.76	100.17	1,161,384	-0.68(-0.67%)
Mar 07, 2024	98.90	101.30	98.90	100.85	1,777,579	+1.97(+1.99%)
Mar 06, 2024	100.12	100.58	98.81	98.88	1,128,339	-0.63(-0.63%)
Mar 05, 2024	98.98	100.33	97.85	99.51	1,383,073	+0.04(+0.04%)
Mar 04, 2024	100.67	100.89	99.41	99.47	1,879,186	-1.48(-1.46%)
Mar 01, 2024	102.73	102.84	98.94	100.95	3,770,875	-3.98(-3.79%)
Feb 29, 2024	103.66	105.08	102.80	104.93	2,246,052	+2.33(+2.27%)
Feb 28, 2024	101.59	102.87	101.36	102.59	1,330,935	+0.17(+0.16%)
Feb 27, 2024	104.22	104.42	101.75	102.43	1,539,845	-0.55(-0.53%)
Feb 26, 2024	104.23	104.72	102.67	102.97	1,179,779	-0.92(-0.88%)
Feb 23, 2024	102.39	104.32	102.17	103.89	1,519,610	+1.74(+1.70%)
Feb 22, 2024	102.29	102.75	101.66	102.16	1,022,957	+0.04(+0.04%)
Feb 21, 2024	102.77	103.50	101.12	102.12	1,219,775	-0.85(-0.82%)
Feb 20, 2024	104.15	104.19	100.09	102.96	2,492,325	-1.89(-1.81%)
Feb 16, 2024	104.73	106.03	104.23	104.86	1,258,432	-0.35(-0.33%)
Feb 15, 2024	104.76	105.32	104.21	105.21	1,384,082	+0.52(+0.49%)
Feb 14, 2024	104.68	105.34	103.68	104.69	1,543,014	+1.00(+0.97%)
Feb 13, 2024	103.16	104.44	102.17	103.69	1,732,320	-1.51(-1.44%)
Feb 12, 2024	105.08	105.62	104.00	105.20	1,874,544	+0.12(+0.11%)
Feb 09, 2024	105.97	106.36	103.75	105.08	2,504,397	-0.51(-0.48%)
Feb 08, 2024	103.75	108.22	103.41	105.59	6,583,347	+6.25(+6.29%)
Feb 07, 2024	100.10	100.57	98.67	99.34	3,627,788	-0.23(-0.23%)
Feb 06, 2024	98.11	99.86	97.53	99.57	2,496,349	+2.56(+2.64%)
Feb 05, 2024	96.21	97.72	95.30	97.01	1,554,577	+0.52(+0.54%)
Feb 02, 2024	96.11	97.05	95.34	96.49	1,231,404	-0.32(-0.33%)
Feb 01, 2024	95.78	98.01	95.56	96.81	1,945,705	+2.85(+3.03%)
Jan 31, 2024	94.08	95.64	92.90	93.96	1,590,082	-0.56(-0.59%)
Jan 30, 2024	95.59	95.70	94.03	94.52	1,393,324	-2.06(-2.13%)
Jan 29, 2024	96.18	96.85	94.89	96.58	1,268,056	+0.33(+0.34%)
Jan 26, 2024	95.66	96.43	94.81	96.25	1,472,665	+0.32(+0.33%)
Jan 25, 2024	95.67	96.49	94.30	95.93	2,580,899	+2.11(+2.25%)
Jan 24, 2024	94.10	95.51	93.66	93.82	2,328,248	+1.17(+1.27%)
Jan 23, 2024	92.55	93.57	91.84	92.65	1,351,686	+1.03(+1.13%)
Jan 22, 2024	93.54	93.54	91.55	91.62	2,259,364	-2.15(-2.29%)
Jan 19, 2024	93.81	93.81	91.41	93.77	2,060,875	+0.13(+0.14%)
Jan 18, 2024	91.25	93.67	91.19	93.64	2,204,079	+2.93(+3.23%)
Jan 17, 2024	91.99	92.28	89.97	90.71	2,599,801	-3.38(-3.60%)
Jan 16, 2024	92.96	94.41	92.64	94.09	1,459,548	+0.45(+0.48%)
Jan 12, 2024	93.41	95.88	93.41	93.65	1,924,711	+0.21(+0.22%)
Jan 11, 2024	93.19	93.76	91.20	93.44	1,879,854	+0.27(+0.29%)
Jan 10, 2024	94.45	94.53	92.85	93.17	1,691,177	-1.62(-1.71%)
Jan 09, 2024	95.26	96.03	94.38	94.79	1,812,222	-1.78(-1.84%)
Jan 08, 2024	94.94	97.16	94.07	96.57	1,448,510	+1.39(+1.46%)
Jan 05, 2024	93.54	96.05	93.20	95.18	2,547,598	+1.43(+1.53%)
Jan 04, 2024	93.22	94.33	92.68	93.75	1,702,451	+0.18(+0.19%)
Jan 03, 2024	93.23	95.05	91.88	93.57	2,380,459	-0.57(-0.60%)
Jan 02, 2024	90.38	95.21	90.23	94.13	3,021,229	+3.47(+3.83%)
Dec 29, 2023	91.17	91.63	90.45	90.66	1,150,517	-0.65(-0.71%)
Dec 28, 2023	90.44	92.15	90.33	91.31	1,238,510	+1.12(+1.25%)
Dec 27, 2023	90.55	90.76	89.63	90.18	1,147,025	-0.37(-0.41%)
Dec 26, 2023	90.12	90.90	89.78	90.55	1,155,681	+0.58(+0.64%)
Dec 22, 2023	89.56	90.68	89.46	89.97	1,176,263	-0.30(-0.33%)
Dec 21, 2023	89.32	90.32	88.58	90.27	1,898,662	+2.16(+2.45%)
Dec 20, 2023	91.43	91.43	88.06	88.11	2,046,953	-3.15(-3.46%)
Dec 19, 2023	89.14	91.33	89.02	91.27	2,273,850	+2.43(+2.73%)
Dec 18, 2023	88.73	89.18	87.76	88.84	1,494,026	+0.52(+0.59%)
Dec 15, 2023	89.94	90.34	87.02	88.32	3,496,995	-1.03(-1.16%)
Dec 14, 2023	88.56	90.38	88.36	89.36	2,983,075	+1.77(+2.02%)
Dec 13, 2023	85.58	87.67	84.64	87.59	1,918,847	+1.78(+2.08%)
Dec 12, 2023	85.78	86.07	85.11	85.80	1,319,090	+0.23(+0.27%)
Dec 11, 2023	83.91	85.84	83.91	85.58	1,982,604	+1.80(+2.15%)
Dec 08, 2023	81.94	83.80	81.91	83.77	2,358,416	+1.65(+2.01%)
Dec 07, 2023	81.99	83.07	81.93	82.12	1,813,489	+0.13(+0.16%)
Dec 06, 2023	82.46	83.55	81.63	81.99	2,350,117	+0.19(+0.23%)
Dec 05, 2023	82.96	83.46	81.56	81.80	2,376,830	-1.67(-2.00%)
Dec 04, 2023	83.89	84.97	83.20	83.48	2,005,505	-1.25(-1.48%)
Dec 01, 2023	83.73	84.93	83.73	84.73	2,058,376	+0.73(+0.86%)
Nov 30, 2023	83.79	84.17	83.09	84.00	2,335,898	+0.75(+0.90%)
Nov 29, 2023	84.63	85.95	83.06	83.26	3,913,998	-1.26(-1.50%)
Nov 28, 2023	86.55	86.96	84.24	84.52	3,628,138	-2.11(-2.44%)
Nov 27, 2023	87.29	87.42	86.19	86.63	1,898,361	-1.24(-1.42%)
Nov 24, 2023	86.85	87.89	86.46	87.87	1,013,056	+0.78(+0.89%)
Nov 22, 2023	86.63	87.80	85.92	87.10	1,408,609	+0.67(+0.77%)
Nov 21, 2023	86.21	86.71	85.61	86.43	1,561,069	-0.31(-0.36%)
Nov 20, 2023	86.46	87.21	85.59	86.74	2,128,317	+0.30(+0.35%)
Nov 17, 2023	86.22	86.98	85.34	86.44	1,687,402	+1.05(+1.24%)
Nov 16, 2023	86.13	86.46	84.45	85.39	3,653,301	-1.39(-1.60%)
Nov 15, 2023	87.61	88.82	86.55	86.78	2,563,394	+0.34(+0.39%)
Nov 14, 2023	85.13	87.70	85.13	86.44	4,089,003	+2.56(+3.05%)
Nov 13, 2023	84.57	85.69	83.30	83.88	3,805,878	-0.94(-1.11%)
Nov 10, 2023	84.33	85.63	81.01	84.82	15,179,742	-5.12(-5.69%)
Nov 09, 2023	92.95	93.27	89.93	89.94	5,799,691	-2.23(-2.42%)
Nov 08, 2023	92.37	93.28	91.57	92.17	2,636,468	-0.28(-0.30%)
Nov 07, 2023	93.73	93.73	91.92	92.45	2,009,254	-1.94(-2.06%)
Nov 06, 2023	92.31	95.16	92.31	94.40	2,489,770	+2.36(+2.57%)
Nov 03, 2023	90.75	92.64	89.72	92.03	1,881,015	+2.99(+3.35%)
Nov 02, 2023	87.48	90.38	87.41	89.05	1,854,328	+2.79(+3.23%)
Nov 01, 2023	86.59	87.36	85.16	86.26	1,786,968	-0.83(-0.96%)
Oct 31, 2023	87.13	87.46	86.14	87.09	1,482,562	-0.30(-0.34%)
Oct 30, 2023	87.73	88.00	86.08	87.39	1,353,774	+0.79(+0.92%)
Oct 27, 2023	87.71	88.54	86.38	86.60	1,600,019	-0.26(-0.30%)
Oct 26, 2023	88.30	89.08	86.35	86.86	2,200,628	-1.39(-1.57%)
Oct 25, 2023	89.55	90.78	88.10	88.24	1,530,602	-2.46(-2.71%)
Oct 24, 2023	89.70	91.74	89.61	90.70	1,345,608	+1.57(+1.76%)
Oct 23, 2023	86.89	90.54	86.57	89.14	2,389,998	+2.22(+2.56%)
Oct 20, 2023	87.50	87.88	86.44	86.91	1,115,180	-0.62(-0.70%)
Oct 19, 2023	88.15	89.55	86.88	87.53	2,196,128	+1.49(+1.73%)
Oct 18, 2023	88.90	89.17	85.85	86.04	2,045,207	-3.55(-3.96%)
Oct 17, 2023	89.22	90.35	88.87	89.59	1,365,709	-0.02(-0.02%)
Oct 16, 2023	90.24	90.73	89.15	89.61	1,491,552	+0.04(+0.04%)
Oct 13, 2023	92.42	92.49	89.39	89.57	1,512,776	-3.24(-3.50%)
Oct 12, 2023	93.75	94.30	92.23	92.82	1,114,142	-1.17(-1.25%)
Oct 11, 2023	93.44	95.01	93.39	93.99	2,042,518	+0.73(+0.79%)
Oct 10, 2023	92.77	94.23	92.41	93.25	1,687,984	+0.91(+0.99%)
Oct 09, 2023	92.77	92.90	88.90	92.34	1,635,246	+0.65(+0.71%)
Oct 06, 2023	88.64	93.17	88.06	91.69	2,490,267	+2.90(+3.26%)
Oct 05, 2023	86.73	89.27	86.73	88.79	1,524,990	+1.27(+1.45%)
Oct 04, 2023	89.86	90.07	85.92	87.52	2,307,175	-2.00(-2.24%)
Oct 03, 2023	90.93	91.79	89.13	89.52	1,325,398	-2.38(-2.59%)
Oct 02, 2023	92.19	93.22	91.63	91.91	1,725,882	+0.22(+0.24%)
Sep 29, 2023	91.82	93.52	91.06	91.69	1,337,300	+1.03(+1.14%)
Sep 28, 2023	91.27	91.90	90.31	90.66	1,300,547	-0.83(-0.91%)
Sep 27, 2023	90.67	91.58	89.48	91.49	2,066,253	+1.52(+1.69%)
Sep 26, 2023	89.32	90.94	89.32	89.97	1,465,441	+0.03(+0.03%)
Sep 25, 2023	89.30	90.10	89.47	89.94	1,398,319	-0.90(-0.99%)
Sep 22, 2023	90.23	92.75	90.07	90.84	2,635,768	+1.19(+1.33%)
Sep 21, 2023	91.78	91.84	89.49	89.65	2,377,635	-3.30(-3.55%)
Sep 20, 2023	94.11	94.66	92.74	92.96	1,069,699	-1.02(-1.09%)
Sep 19, 2023	96.00	96.52	93.32	93.98	2,052,956	-2.47(-2.56%)
Sep 18, 2023	96.28	97.66	96.08	96.45	1,278,340	+0.17(+0.18%)
Sep 15, 2023	97.50	98.68	95.83	96.28	3,687,520	-0.66(-0.69%)
Sep 14, 2023	95.67	97.10	94.67	96.95	2,082,804	+2.41(+2.55%)
Sep 13, 2023	94.00	94.91	93.85	94.53	1,270,726	-0.03(-0.03%)
Sep 12, 2023	94.73	96.40	94.24	94.56	1,302,917	-0.01(-0.01%)
Sep 11, 2023	94.51	95.19	93.14	94.57	1,077,115	+0.61(+0.64%)
Sep 08, 2023	94.26	94.98	93.66	93.97	1,478,265	+0.25(+0.26%)
Sep 07, 2023	93.81	94.11	91.15	93.72	3,135,846	-1.36(-1.43%)
Sep 06, 2023	95.89	96.48	94.74	95.08	1,911,027	-1.57(-1.62%)
Sep 05, 2023	99.67	99.67	95.62	96.65	3,108,938	-4.20(-4.16%)
Sep 01, 2023	101.12	101.99	99.88	100.84	1,962,227	+0.26(+0.26%)
Aug 31, 2023	99.28	101.31	98.55	100.59	2,947,153	+1.97(+2.00%)
Aug 30, 2023	96.85	99.18	96.76	98.61	1,272,833	+1.31(+1.35%)
Aug 29, 2023	95.57	97.71	95.55	97.30	1,091,542	+1.27(+1.32%)
Aug 28, 2023	95.36	96.09	95.15	96.03	1,219,330	+1.30(+1.37%)
Aug 25, 2023	94.87	95.57	93.71	94.73	1,719,900	-0.01(-0.01%)
Aug 24, 2023	95.38	96.69	94.66	94.74	1,505,297	-0.59(-0.61%)
Aug 23, 2023	93.76	95.75	93.15	95.33	1,307,842	+1.03(+1.09%)
Aug 22, 2023	94.46	95.23	93.16	94.30	2,567,091	+0.83(+0.89%)
Aug 21, 2023	93.26	93.85	91.99	93.46	2,041,771	+0.32(+0.34%)
Aug 18, 2023	92.89	94.06	92.27	93.15	1,820,389	-0.65(-0.70%)
Aug 17, 2023	94.06	94.99	93.28	93.80	1,829,310	-0.02(-0.02%)
Aug 16, 2023	94.49	95.25	93.28	93.82	2,673,334	-0.67(-0.71%)
Aug 15, 2023	97.75	97.76	94.13	94.49	3,255,961	-4.37(-4.42%)
Aug 14, 2023	98.97	99.48	98.21	98.87	1,991,277	-0.63(-0.64%)
Aug 11, 2023	102.90	102.90	98.57	99.50	3,181,631	-3.63(-3.52%)
Aug 10, 2023	101.99	105.55	101.68	103.13	4,214,765	+2.64(+2.63%)
Aug 09, 2023	103.83	103.83	100.14	100.49	3,430,247	-1.50(-1.47%)
Aug 08, 2023	102.09	102.83	101.41	101.99	1,633,833	-1.94(-1.87%)
Aug 07, 2023	104.26	104.55	103.13	103.93	1,667,778	+0.84(+0.82%)
Aug 04, 2023	105.47	105.69	102.96	103.09	1,959,974	-1.42(-1.35%)
Aug 03, 2023	103.16	105.73	101.06	104.51	1,631,311	+0.45(+0.43%)
Aug 02, 2023	106.69	106.69	103.36	104.06	1,926,294	-3.94(-3.65%)
Aug 01, 2023	107.66	109.04	107.01	108.00	2,727,789	+0.16(+0.15%)
Jul 31, 2023	107.86	108.40	107.25	107.84	1,374,454	+0.00(+0.00%)
Jul 28, 2023	108.20	108.47	106.95	107.84	1,679,067	+0.82(+0.77%)
Jul 27, 2023	108.87	109.93	106.59	107.02	2,018,411	-1.36(-1.26%)
Jul 26, 2023	108.07	109.04	106.99	108.39	1,014,095	+0.68(+0.63%)
Jul 25, 2023	107.37	108.11	106.08	107.70	1,283,317	+1.32(+1.24%)
Jul 24, 2023	105.88	107.73	104.95	106.39	1,612,449	+0.33(+0.31%)
Jul 21, 2023	106.64	108.16	105.01	106.06	1,615,867	+0.98(+0.93%)
Jul 20, 2023	105.23	107.45	104.75	105.08	1,796,950	-1.10(-1.04%)
Jul 19, 2023	107.66	107.89	105.55	106.18	1,271,156	-0.95(-0.89%)
Jul 18, 2023	106.28	107.35	105.82	107.13	1,371,269	+1.23(+1.16%)
Jul 17, 2023	107.42	107.53	105.32	105.90	1,683,094	-2.46(-2.27%)
Jul 14, 2023	108.70	108.93	107.46	108.37	1,471,039	-0.13(-0.12%)
Jul 13, 2023	108.60	111.08	108.35	108.50	2,295,137	+0.76(+0.71%)
Jul 12, 2023	107.66	108.74	107.33	107.73	1,791,349	+0.60(+0.56%)
Jul 11, 2023	106.97	107.93	105.99	107.13	1,779,264	+1.16(+1.09%)
Jul 10, 2023	100.27	106.01	100.27	105.97	2,604,549	+5.71(+5.70%)
Jul 07, 2023	98.74	100.75	98.61	100.26	1,882,094	+1.77(+1.80%)
Jul 06, 2023	98.99	99.46	96.34	98.49	2,755,531	-2.20(-2.18%)
Jul 05, 2023	104.30	104.75	100.35	100.69	3,336,915	-4.82(-4.57%)

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.

Wynn Resorts (NQ: WYNN )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Wynn Resorts (NQ: WYNN )

Historical Prices

Sections

Services

The Evening Leader