WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2019138.00141.26136.85139.34139.342,255,900
Jul 15, 2019133.93137.99133.42137.77137.772,650,300
Jul 12, 2019130.85134.31130.70133.89133.891,689,200
Jul 11, 2019130.60132.68129.36130.65130.651,817,500
Jul 10, 2019134.55135.48127.86130.34130.343,005,800
Jul 09, 2019132.25134.15131.47133.73133.731,734,800
Jul 08, 2019132.16133.10131.19133.06133.061,215,100
Jul 05, 2019132.78133.43131.05132.81132.811,144,600
Jul 03, 2019133.32134.53132.18133.38133.381,154,300
Jul 02, 2019130.01133.00129.69132.97132.971,429,500
Jul 01, 2019130.39134.98129.37131.25131.253,571,500
Jun 28, 2019123.60124.40122.39123.99123.991,848,300
Jun 27, 2019122.37124.15121.60123.95123.951,339,800
Jun 26, 2019120.56122.24120.10121.26121.261,638,400
Jun 25, 2019121.70121.75118.80118.96118.961,922,700
Jun 24, 2019122.82123.54121.31122.02122.021,255,100
Jun 21, 2019121.56123.34120.58121.50121.501,431,800
Jun 20, 2019125.75127.98121.77122.45122.451,379,100
Jun 19, 2019121.99122.93120.50122.32122.321,582,300
Jun 18, 2019117.64122.75117.15122.00122.002,536,200
Jun 17, 2019116.20116.88113.67115.68115.681,037,900
Jun 14, 2019116.78116.85114.64115.61115.611,525,300
Jun 13, 2019115.35117.70115.01117.21117.211,619,300
Jun 12, 2019116.85116.85114.01114.74114.741,094,500
Jun 11, 2019118.19119.49117.02118.15118.151,954,800
Jun 10, 2019113.08118.41112.85116.67116.672,718,500
Jun 07, 2019110.38113.25110.28111.02111.021,545,700
Jun 06, 2019110.23111.13108.07109.98109.981,589,100
Jun 05, 2019113.60114.25108.05110.46110.462,106,800
Jun 04, 2019105.22112.92104.87112.87112.873,236,300
Jun 03, 2019106.62106.62102.82103.57103.572,661,700
May 31, 2019109.47109.75106.46107.33107.332,892,700
May 30, 2019114.59115.93110.78111.43111.432,040,600
May 29, 2019112.90115.07112.45114.39114.39985,300
May 28, 2019114.68116.39113.99114.11114.111,474,200
May 24, 2019114.92115.63112.68114.20114.201,842,200
May 23, 2019117.83117.83112.71113.86113.863,530,700
May 22, 2019119.93120.71118.85119.92119.921,507,200
May 21, 2019120.17121.32119.89120.87120.871,278,800
May 21, 20191 Dividend
May 20, 2019119.39120.37116.81120.18119.182,747,900
May 17, 2019125.27125.94121.22121.42120.412,624,500
May 16, 2019125.15127.62124.80127.31126.251,893,800
May 15, 2019122.00125.52121.03125.25124.212,127,500
May 14, 2019123.09124.75121.96123.32122.291,951,500
May 13, 2019125.94126.47120.77121.87120.864,116,800
May 10, 2019129.34133.24126.25129.89128.815,296,900
May 09, 2019135.03136.75130.97136.33135.202,550,100
May 08, 2019135.66139.42135.10135.96134.832,348,900
May 07, 2019139.73141.00133.64135.70134.572,850,500
May 06, 2019142.07142.40138.37141.36140.182,601,200
May 03, 2019146.19148.00145.56147.36146.131,100,900
May 02, 2019145.74147.50143.41145.56144.351,239,700
May 01, 2019148.79150.21145.86146.14144.922,487,900
Apr 30, 2019146.63147.33143.24144.45143.252,531,300
Apr 29, 2019151.36151.50148.25148.77147.531,332,100
Apr 26, 2019148.00150.67147.51149.30148.061,634,800
Apr 25, 2019146.58147.90144.35147.00145.781,949,000
Apr 24, 2019142.88144.84141.94144.40143.201,361,600
Apr 23, 2019140.23143.06139.05142.90141.711,847,100
Apr 22, 2019141.86142.04138.27140.00138.841,579,800
Apr 18, 2019143.95144.68141.39142.44141.251,832,200
Apr 17, 2019145.00145.89143.16143.36142.171,690,900
Apr 16, 2019142.20144.98141.81144.72143.521,579,900
Apr 15, 2019143.34143.95139.54141.82140.642,006,400
Apr 12, 2019142.00143.90141.10143.78142.582,177,600
Apr 11, 2019140.96141.47139.28141.02139.851,767,900
Apr 10, 2019139.82141.12138.96141.00139.831,371,400
Apr 09, 2019142.75142.99138.10139.26138.103,139,400
Apr 08, 2019145.31145.94142.63144.85143.643,477,600
Apr 05, 2019140.00141.29138.60140.94139.771,856,900
Apr 04, 2019138.15140.97136.81139.67138.512,684,500
Apr 03, 2019136.00140.65135.01137.63136.484,217,000
Apr 02, 2019129.74136.44127.54135.03133.915,559,100
Apr 01, 2019124.00129.50123.90129.34128.264,497,300
Mar 29, 2019118.45120.96118.10119.32118.332,359,700
Mar 28, 2019116.38119.21116.35117.62116.641,130,300
Mar 27, 2019117.43118.10115.10116.56115.591,425,700
Mar 26, 2019116.63118.50116.13117.36116.38944,000
Mar 25, 2019116.34118.25114.95116.45115.481,262,600
Mar 22, 2019120.01120.26116.04116.91115.941,706,800
Mar 21, 2019117.89121.93117.24121.14120.131,465,400
Mar 20, 2019117.30119.00116.40118.14117.161,798,500
Mar 19, 2019116.86118.70116.27117.82116.841,476,400
Mar 18, 2019115.79116.82114.50116.15115.181,749,700
Mar 15, 2019117.10118.02115.67115.79114.832,201,800
Mar 14, 2019117.05117.34114.72115.64114.681,591,800
Mar 13, 2019117.57118.87116.81116.99116.021,185,500
Mar 12, 2019120.17120.53116.72117.35116.371,839,100
Mar 11, 2019120.12121.22118.66119.37118.381,293,200
Mar 08, 2019117.16119.75116.31119.59118.591,242,500
Mar 07, 2019123.15123.24117.91118.67117.682,312,700
Mar 06, 2019124.89126.72123.50123.55122.521,452,900
Mar 05, 2019125.91125.91123.13124.14123.111,389,100
Mar 04, 2019125.75127.27124.32125.57124.531,869,800
Mar 01, 2019128.00128.41124.25125.12124.082,215,300
Feb 28, 2019127.54128.13125.75126.54125.491,943,900
Feb 27, 2019130.13130.69127.48127.71126.651,700,000
Feb 26, 2019128.72130.66128.39130.45129.361,643,900
Feb 25, 2019133.34133.73129.08129.20128.121,944,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...