WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2017146.56147.32145.80146.63146.63762,537
Oct 16, 2017143.93148.14143.79146.81146.812,831,200
Oct 13, 2017141.29143.21140.23142.33142.331,450,300
Oct 12, 2017143.56145.90140.11140.76140.762,441,900
Oct 11, 2017142.03144.19142.01143.27143.27870,200
Oct 10, 2017144.28145.28141.95142.54142.541,503,900
Oct 09, 2017142.40144.21139.20143.37143.372,587,500
Oct 06, 2017144.68145.83142.32143.94143.943,339,400
Oct 05, 2017147.54150.40146.81146.96146.961,718,500
Oct 04, 2017146.64147.58145.95146.97146.971,525,000
Oct 03, 2017147.67148.23146.36147.09147.091,709,000
Oct 02, 2017147.11148.87145.40147.07147.073,006,000
Sep 29, 2017147.11150.15146.47148.92148.923,215,000
Sep 28, 2017145.40146.13144.17144.38144.381,132,800
Sep 27, 2017145.00147.02144.58145.28145.281,348,500
Sep 26, 2017142.38145.00141.79144.62144.621,085,700
Sep 25, 2017143.46143.96140.20141.13141.132,193,500
Sep 22, 2017144.91146.09144.60144.91144.911,022,800
Sep 21, 2017145.14145.80142.70145.40145.401,361,100
Sep 20, 2017147.35147.90144.09145.69145.691,223,400
Sep 19, 2017144.18147.38144.00147.01147.011,968,900
Sep 18, 2017143.77145.09143.42143.84143.84900,700
Sep 15, 2017144.11145.15142.87143.22143.221,534,800
Sep 14, 2017145.00145.13143.95144.10144.101,070,400
Sep 13, 2017146.40146.49144.56145.47145.47933,400
Sep 12, 2017145.50146.26143.91145.92145.92992,300
Sep 11, 2017146.17146.21144.21145.90145.901,516,700
Sep 08, 2017145.53146.89144.16144.43144.431,081,100
Sep 07, 2017144.00147.50143.82145.75145.751,860,700
Sep 06, 2017143.81143.91142.09143.38143.381,817,300
Sep 05, 2017142.58143.92140.84142.50142.501,836,000
Sep 01, 2017141.40144.81140.85143.42143.423,014,100
Aug 31, 2017137.11139.94136.36138.99138.992,629,700
Aug 30, 2017135.31136.34134.52136.10136.101,012,100
Aug 29, 2017133.45135.49132.63135.25135.251,136,700
Aug 28, 2017134.86135.29132.26133.90133.901,976,400
Aug 25, 2017133.85135.29132.82134.65134.651,128,900
Aug 24, 2017135.30135.30132.57134.10134.101,474,400
Aug 23, 2017133.90135.44133.27134.75134.751,720,300
Aug 22, 2017136.48137.95135.79136.15136.151,931,800
Aug 21, 2017135.99136.50133.23135.64135.641,671,300
Aug 18, 2017134.51136.98133.49134.90134.901,729,600
Aug 17, 2017136.00137.11134.14134.62134.622,190,300
Aug 16, 2017136.65136.96135.41136.45136.452,131,200
Aug 15, 2017131.32136.52131.25136.39136.395,147,800
Aug 14, 2017127.31128.47126.78128.18128.181,290,200
Aug 11, 2017125.57126.37124.11125.63125.631,235,200
Aug 10, 2017129.00129.52125.93126.02126.022,174,300
Aug 09, 2017129.56130.07128.44129.85129.851,789,000
Aug 08, 2017130.65131.69129.39130.07130.071,791,700
Aug 08, 20170.5 Dividend
Aug 07, 2017128.32130.45128.00130.23129.731,707,400
Aug 04, 2017126.57127.90125.87127.51127.021,034,400
Aug 03, 2017126.20127.19125.20126.34125.851,238,600
Aug 02, 2017127.84127.91124.16125.95125.472,906,300
Aug 01, 2017130.13130.36127.42128.00127.512,424,100
Jul 31, 2017129.56131.33128.55129.34128.842,475,300
Jul 28, 2017127.85131.13127.65128.60128.112,730,500
Jul 27, 2017132.33133.13127.34128.02127.534,513,400
Jul 26, 2017132.00133.00128.44132.00131.498,653,800
Jul 25, 2017139.09139.66136.67138.98138.453,743,200
Jul 24, 2017136.23139.45135.54138.53138.002,814,000
Jul 21, 2017132.19135.60132.18134.14133.621,646,700
Jul 20, 2017133.26133.43131.70132.00131.491,008,800
Jul 19, 2017134.29135.18131.90133.17132.661,359,400
Jul 18, 2017129.96133.71129.93133.55133.041,740,700
Jul 17, 2017130.00131.33128.90129.85129.352,156,900
Jul 14, 2017129.53131.84127.01130.42129.924,478,300
Jul 13, 2017136.20136.33134.50134.98134.46953,800
Jul 12, 2017135.57136.53135.12135.27134.751,183,400
Jul 11, 2017134.99135.90133.02134.29133.771,391,100
Jul 10, 2017132.70135.15132.42134.95134.431,119,800
Jul 07, 2017130.80133.44129.51132.46131.951,334,800
Jul 06, 2017132.04132.82130.83130.91130.411,276,900
Jul 05, 2017131.60132.89130.03132.42131.911,212,300
Jul 03, 2017132.80132.90128.82131.01130.512,005,600
Jun 30, 2017133.14135.06131.70134.12133.611,455,000
Jun 29, 2017135.80135.82131.08132.76132.251,779,600
Jun 28, 2017135.98136.69134.01135.94135.421,268,400
Jun 27, 2017137.00138.75135.33135.63135.111,729,800
Jun 26, 2017138.50139.67136.75137.15136.621,174,500
Jun 23, 2017136.59138.40136.05138.32137.791,455,900
Jun 22, 2017137.37137.96135.98137.05136.521,126,900
Jun 21, 2017137.03138.44136.59137.46136.93897,200
Jun 20, 2017138.10138.52136.32137.13136.601,359,700
Jun 19, 2017136.60138.79136.11138.42137.891,824,800
Jun 16, 2017134.41136.98133.91134.46133.941,806,200
Jun 15, 2017131.46134.35130.85134.04133.531,257,100
Jun 14, 2017134.41135.26132.59133.49132.981,235,900
Jun 13, 2017132.46134.60132.07134.16133.641,665,400
Jun 12, 2017128.67132.35128.03130.25129.751,921,200
Jun 09, 2017134.53135.09127.60129.59129.093,109,700
Jun 08, 2017133.44134.96132.50134.73134.212,607,500
Jun 07, 2017133.27133.27131.17132.31131.802,371,500
Jun 06, 2017133.51134.34132.29132.60132.091,892,400
Jun 05, 2017134.35134.80132.50133.28132.771,423,700
Jun 02, 2017134.45134.93133.19134.68134.162,293,600
Jun 01, 2017131.80135.26130.75133.59133.084,059,300
May 31, 2017126.86128.83125.50128.70128.211,697,100
May 30, 2017125.73127.59125.36126.58126.091,617,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...