WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2018172.56172.99169.77170.14170.142,988,400
Jun 21, 2018173.81174.50171.28172.00172.001,898,800
Jun 20, 2018174.21176.73173.88174.44174.442,128,200
Jun 19, 2018172.80175.37171.82172.42172.422,795,600
Jun 18, 2018172.21176.03172.14175.09175.092,412,500
Jun 15, 2018174.20174.82172.27173.31173.313,246,000
Jun 14, 2018176.90177.38175.01176.25176.252,440,700
Jun 13, 2018179.68179.88176.05176.42176.423,365,500
Jun 12, 2018182.10183.15179.20179.39179.392,898,300
Jun 11, 2018179.44183.37179.06180.82180.823,906,600
Jun 08, 2018176.64179.89176.25178.12178.122,434,200
Jun 07, 2018179.21179.75175.74176.25176.252,686,100
Jun 06, 2018178.11180.21174.61179.51179.515,006,900
Jun 05, 2018182.49184.43174.93176.88176.887,194,500
Jun 04, 2018191.81192.48181.16182.83182.835,771,300
Jun 01, 2018193.00194.08187.42192.50192.503,731,600
May 31, 2018195.92197.68193.11196.01196.012,240,500
May 30, 2018194.05196.30193.52195.67195.671,301,800
May 29, 2018192.29194.45191.07193.39193.391,048,100
May 25, 2018193.52195.25192.70194.21194.211,166,500
May 24, 2018194.68195.14193.46193.65193.65810,100
May 23, 2018192.69194.74191.95194.61194.611,205,500
May 22, 2018194.24195.00192.18193.88193.881,195,100
May 21, 2018192.29196.39191.81194.18194.182,492,900
May 18, 2018189.77192.05187.97189.03189.031,319,400
May 17, 2018192.75194.36189.24189.98189.981,721,500
May 16, 2018190.16193.58189.45192.51192.511,672,900
May 16, 20180.75 Dividend
May 15, 2018191.61192.27188.38190.92190.171,883,100
May 14, 2018195.44196.47190.94191.63190.882,624,900
May 11, 2018201.01201.49195.26195.65194.881,899,800
May 10, 2018199.75202.48196.81201.51200.722,749,300
May 09, 2018191.48199.26190.50199.21198.433,152,400
May 08, 2018191.59193.19190.95191.75191.001,261,600
May 07, 2018192.84193.47190.12191.91191.161,936,000
May 04, 2018190.54195.32190.36192.41191.652,311,900
May 03, 2018190.79192.30188.23191.62190.871,781,300
May 02, 2018191.23193.43189.32191.03190.281,816,000
May 01, 2018188.43192.45188.02191.85191.102,864,400
Apr 30, 2018185.98188.32185.16186.19185.462,299,100
Apr 27, 2018185.31187.63183.47185.11184.382,057,700
Apr 26, 2018183.23184.70180.05184.26183.542,336,800
Apr 25, 2018185.17186.47179.22182.89182.174,413,700
Apr 24, 2018193.74194.66186.89190.00189.253,979,400
Apr 23, 2018193.01194.06189.57193.24192.481,777,300
Apr 20, 2018191.15193.11190.18192.51191.751,902,800
Apr 19, 2018193.63194.19190.34191.65190.901,845,400
Apr 18, 2018191.45194.30190.78192.91192.151,847,200
Apr 17, 2018190.04191.79188.70190.65189.902,068,600
Apr 16, 2018184.49188.76182.38188.70187.961,887,900
Apr 13, 2018187.42187.84182.65183.81183.091,477,500
Apr 12, 2018180.85188.00180.21186.64185.913,135,900
Apr 11, 2018182.17183.49179.63179.83179.121,180,900
Apr 10, 2018183.00184.14181.52183.28182.561,978,600
Apr 09, 2018179.00182.07177.03180.38179.671,896,900
Apr 06, 2018183.05184.65176.82178.49177.792,809,600
Apr 05, 2018180.34183.17178.80181.24180.531,619,600
Apr 04, 2018177.09179.97175.76179.58178.872,022,200
Apr 03, 2018183.05183.50177.36180.30179.592,018,900
Apr 02, 2018184.78186.29178.95181.00180.292,561,200
Mar 29, 2018177.57182.90177.13182.36181.643,300,700
Mar 28, 2018176.94177.43173.06176.04175.352,262,600
Mar 27, 2018179.15183.20176.60177.73177.032,953,800
Mar 26, 2018177.89179.30173.84177.00176.302,512,500
Mar 23, 2018182.28183.91174.42175.88175.195,924,200
Mar 22, 2018176.68179.24174.06175.54174.853,736,200
Mar 21, 2018183.04183.04178.59178.92178.225,681,200
Mar 20, 2018181.62185.80181.02184.19183.471,737,000
Mar 19, 2018183.70183.70180.31181.62180.911,467,300
Mar 16, 2018186.78187.12183.86184.76184.032,031,200
Mar 15, 2018185.00187.64184.70186.21185.481,543,000
Mar 14, 2018185.92187.29183.67185.22184.492,012,700
Mar 13, 2018189.21192.32184.71185.41184.683,765,900
Mar 12, 2018189.21192.32188.18191.79191.044,959,100
Mar 09, 2018189.22192.75184.41188.89188.159,408,500
Mar 08, 2018173.24180.52171.60179.11178.416,348,200
Mar 07, 2018165.12169.23164.62168.41167.751,551,900
Mar 06, 2018166.63167.30164.01166.78166.121,257,600
Mar 05, 2018161.33166.72158.66165.06164.412,803,600
Mar 02, 2018161.78163.50156.54163.06162.424,147,600
Mar 01, 2018168.25168.46163.26163.42162.782,561,500
Feb 28, 2018168.74169.95166.83167.50166.842,578,000
Feb 27, 2018169.42169.65166.51168.75168.092,023,200
Feb 26, 2018168.07169.72167.21169.00168.341,776,300
Feb 23, 2018165.00167.40164.11167.13166.471,904,900
Feb 22, 2018166.39167.67162.07164.19163.542,533,400
Feb 21, 2018164.69169.00164.54166.36165.711,962,900
Feb 20, 2018163.88166.92163.28164.92164.271,915,800
Feb 16, 2018164.11167.38162.51164.28163.633,451,200
Feb 15, 2018164.58166.29161.80164.01163.372,642,400
Feb 14, 2018163.51165.38162.55164.16163.522,116,700
Feb 14, 20180.5 Dividend
Feb 13, 2018163.00165.55162.49164.66163.522,122,900
Feb 12, 2018167.62167.76162.00162.92161.793,427,500
Feb 09, 2018168.65168.74160.89166.22165.065,511,100
Feb 08, 2018178.20179.20169.15169.28168.105,312,600
Feb 07, 2018175.56180.10172.95177.32176.0915,719,900
Feb 06, 2018163.50167.66162.24163.22162.093,672,700
Feb 05, 2018165.62170.78165.30165.48164.334,916,800
Feb 02, 2018167.95173.00166.00166.56165.405,398,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...