Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
80.10-2.19 (-2.66%)
At close: 04:00PM EST
80.60 +0.50 (+0.62%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202181.6682.3679.0080.1080.105,183,400
Dec 02, 202178.1282.7576.8482.2982.298,029,100
Dec 01, 202182.0083.3876.0376.0676.066,859,200
Nov 30, 202181.7983.8878.4581.0181.015,603,600
Nov 29, 202185.7885.9982.2283.0083.005,145,100
Nov 26, 202184.2286.3982.6585.6985.695,818,400
Nov 24, 202190.7592.7889.9491.2091.201,831,600
Nov 23, 202195.1995.5091.3191.6991.693,132,300
Nov 22, 202192.3895.7091.6994.3494.344,284,900
Nov 19, 202190.6692.2989.4590.7190.712,608,500
Nov 18, 202195.1595.3389.5590.4890.484,363,300
Nov 17, 202197.5098.5494.8395.0095.002,413,600
Nov 16, 202198.8399.0096.2697.6897.682,820,700
Nov 15, 202194.6198.8594.5698.0598.054,317,700
Nov 12, 202194.2595.0092.1393.9593.953,894,400
Nov 11, 202192.1895.4291.3394.3894.383,748,700
Nov 10, 202192.8698.3691.1992.0292.028,679,800
Nov 09, 202195.2896.3892.0794.1294.124,844,300
Nov 08, 202198.6098.6094.5994.8594.853,136,600
Nov 05, 202193.5397.9393.5396.9296.925,367,700
Nov 04, 202194.2294.7790.9791.1091.102,876,300
Nov 03, 202191.0994.1790.1393.4893.482,534,800
Nov 02, 202193.4493.5490.5791.5591.552,423,900
Nov 01, 202190.0093.9289.0593.6993.693,062,400
Oct 29, 202190.6591.4588.7789.8089.802,957,700
Oct 28, 202192.0092.0390.0590.7890.782,186,300
Oct 27, 202192.2093.6791.6391.7991.792,520,800
Oct 26, 202191.8994.3891.4592.1692.162,915,000
Oct 25, 202189.4490.8388.4190.4290.422,668,000
Oct 22, 202190.7990.9288.7589.1089.102,754,800
Oct 21, 202189.8091.4789.7291.0891.082,083,500
Oct 20, 202191.9092.4590.0590.9490.942,256,100
Oct 19, 202191.2591.8590.6291.6291.621,879,500
Oct 18, 202190.8392.2789.8590.8090.802,066,100
Oct 15, 202192.6393.4090.5890.7190.712,597,100
Oct 14, 202193.1593.8590.6291.6491.643,753,100
Oct 13, 202191.1492.4990.2392.4492.443,645,700
Oct 12, 202189.6992.5689.0591.4491.444,933,200
Oct 11, 202186.1490.4986.0188.9888.988,301,500
Oct 08, 202185.9286.9785.0186.0686.062,377,100
Oct 07, 202185.1586.3684.0885.4985.492,737,900
Oct 06, 202184.0084.9082.7084.2584.253,065,200
Oct 05, 202183.9786.3583.1285.0585.053,642,500
Oct 04, 202187.0088.4483.2983.5683.564,623,800
Oct 01, 202185.7887.5085.0487.2187.214,605,500
Sep 30, 202184.0085.4582.8284.7584.754,163,000
Sep 29, 202184.8484.9383.2183.6383.634,111,200
Sep 28, 202184.8886.7584.0184.3184.314,644,800
Sep 27, 202181.6686.8981.6385.3885.386,511,000
Sep 24, 202183.1386.0082.1982.8882.888,009,100
Sep 23, 202181.3384.3880.8383.8383.836,526,500
Sep 22, 202179.2081.9779.1080.7980.796,067,400
Sep 21, 202182.5183.4778.5578.7778.7710,372,200
Sep 20, 202180.3684.0979.9082.1182.1113,197,800
Sep 17, 202184.1684.9382.8883.2983.298,730,600
Sep 16, 202183.9185.4282.8184.3784.3713,217,800
Sep 15, 202185.6986.4882.5586.4486.4426,088,800
Sep 14, 202195.3995.5089.2592.2592.2525,730,100
Sep 13, 2021102.11104.2799.70103.48103.482,699,300
Sep 10, 2021105.09105.45101.09101.54101.542,167,700
Sep 09, 2021104.33105.90103.27103.93103.932,400,100
Sep 08, 2021106.26107.44102.44104.62104.623,358,700
Sep 07, 2021100.60106.5699.90105.93105.935,060,700
Sep 03, 2021101.93102.6899.29100.30100.302,377,900
Sep 02, 2021101.16102.85100.23102.00102.002,367,900
Sep 01, 2021103.05103.25100.60100.98100.982,450,900
Aug 31, 2021100.00102.63100.00101.69101.692,627,000
Aug 30, 2021101.77101.9799.6799.8999.892,445,800
Aug 27, 202199.69101.8199.64101.05101.052,275,400
Aug 26, 2021100.06102.9799.0199.5899.583,090,400
Aug 25, 202199.49101.8398.38100.84100.843,406,400
Aug 24, 202196.19100.3395.7499.4499.447,375,600
Aug 23, 202190.4192.9889.8292.9392.934,058,100
Aug 20, 202188.7189.2087.8188.3088.303,079,900
Aug 19, 202190.0990.9787.5288.6888.684,804,000
Aug 18, 202192.2893.8091.2092.3592.352,942,700
Aug 17, 202192.4692.5290.2991.9691.963,190,300
Aug 16, 202194.3994.5092.5193.7193.712,209,300
Aug 13, 202197.0097.0095.1895.5295.521,595,000
Aug 12, 202197.7697.9095.9197.2097.201,881,400
Aug 11, 202197.1398.0796.0897.8497.841,898,900
Aug 10, 202196.3097.9396.2997.4497.442,079,700
Aug 09, 202196.7097.1493.5996.1496.144,877,900
Aug 06, 202199.34100.8097.7398.9098.903,218,800
Aug 05, 202192.5498.8792.0198.6898.686,750,200
Aug 04, 202194.0895.5890.2691.0991.097,400,100
Aug 03, 202197.8998.3093.4095.0895.084,945,200
Aug 02, 2021100.00101.9098.1698.3798.372,761,600
Jul 30, 202198.87101.0797.9198.3398.332,763,500
Jul 29, 2021102.57103.0099.6399.7699.763,279,400
Jul 28, 2021101.27103.0099.81102.16102.162,749,200
Jul 27, 2021101.01102.8598.40100.34100.345,198,400
Jul 26, 2021102.64104.47100.76104.32104.324,127,700
Jul 23, 2021107.49107.75103.40103.57103.573,621,600
Jul 22, 2021108.07109.10106.06107.40107.401,913,300
Jul 21, 2021107.88109.98107.27109.59109.592,415,500
Jul 20, 2021104.70107.66103.39106.57106.573,330,100
Jul 19, 2021100.53105.00100.25104.74104.744,278,800
Jul 16, 2021109.10109.47104.17104.70104.702,608,600
Jul 15, 2021109.80110.66106.75108.23108.232,786,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement