WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 2019120.17121.31119.89120.47120.47513,675
May 20, 2019119.39120.37116.81120.18120.182,750,400
May 17, 2019125.27125.94121.22121.42121.422,624,500
May 16, 2019125.15127.62124.80127.31127.311,893,800
May 15, 2019122.00125.52121.03125.25125.252,127,500
May 14, 2019123.09124.75121.96123.32123.321,951,500
May 13, 2019125.94126.47120.77121.87121.874,116,800
May 10, 2019129.34133.24126.25129.89129.895,296,900
May 09, 2019135.03136.75130.97136.33136.332,550,100
May 08, 2019135.66139.42135.10135.96135.962,348,900
May 07, 2019139.73141.00133.64135.70135.702,850,500
May 06, 2019142.07142.40138.37141.36141.362,601,200
May 03, 2019146.19148.00145.56147.36147.361,100,900
May 02, 2019145.74147.50143.41145.56145.561,239,700
May 01, 2019148.79150.21145.86146.14146.142,487,900
Apr 30, 2019146.63147.33143.24144.45144.452,531,300
Apr 29, 2019151.36151.50148.25148.77148.771,332,100
Apr 26, 2019148.00150.67147.51149.30149.301,634,800
Apr 25, 2019146.58147.90144.35147.00147.001,949,000
Apr 24, 2019142.88144.84141.94144.40144.401,361,600
Apr 23, 2019140.23143.06139.05142.90142.901,847,100
Apr 22, 2019141.86142.04138.27140.00140.001,579,800
Apr 18, 2019143.95144.68141.39142.44142.441,832,200
Apr 17, 2019145.00145.89143.16143.36143.361,690,900
Apr 16, 2019142.20144.98141.81144.72144.721,579,900
Apr 15, 2019143.34143.95139.54141.82141.822,006,400
Apr 12, 2019142.00143.90141.10143.78143.782,177,600
Apr 11, 2019140.96141.47139.28141.02141.021,767,900
Apr 10, 2019139.82141.12138.96141.00141.001,371,400
Apr 09, 2019142.75142.99138.10139.26139.263,139,400
Apr 08, 2019145.31145.94142.63144.85144.853,477,600
Apr 05, 2019140.00141.29138.60140.94140.941,856,900
Apr 04, 2019138.15140.97136.81139.67139.672,684,500
Apr 03, 2019136.00140.65135.01137.63137.634,217,000
Apr 02, 2019129.74136.44127.54135.03135.035,559,100
Apr 01, 2019124.00129.50123.90129.34129.344,497,300
Mar 29, 2019118.45120.96118.10119.32119.322,359,700
Mar 28, 2019116.38119.21116.35117.62117.621,130,300
Mar 27, 2019117.43118.10115.10116.56116.561,425,700
Mar 26, 2019116.63118.50116.13117.36117.36944,000
Mar 25, 2019116.34118.25114.95116.45116.451,262,600
Mar 22, 2019120.01120.26116.04116.91116.911,706,800
Mar 21, 2019117.89121.93117.24121.14121.141,465,400
Mar 20, 2019117.30119.00116.40118.14118.141,798,500
Mar 19, 2019116.86118.70116.27117.82117.821,476,400
Mar 18, 2019115.79116.82114.50116.15116.151,749,700
Mar 15, 2019117.10118.02115.67115.79115.792,201,800
Mar 14, 2019117.05117.34114.72115.64115.641,591,800
Mar 13, 2019117.57118.87116.81116.99116.991,185,500
Mar 12, 2019120.17120.53116.72117.35117.351,839,100
Mar 11, 2019120.12121.22118.66119.37119.371,293,200
Mar 08, 2019117.16119.75116.31119.59119.591,242,500
Mar 07, 2019123.15123.24117.91118.67118.672,312,700
Mar 06, 2019124.89126.72123.50123.55123.551,452,900
Mar 05, 2019125.91125.91123.13124.14124.141,389,100
Mar 04, 2019125.75127.27124.32125.57125.571,869,800
Mar 01, 2019128.00128.41124.25125.12125.122,215,300
Feb 28, 2019127.54128.13125.75126.54126.541,943,900
Feb 27, 2019130.13130.69127.48127.71127.711,700,000
Feb 26, 2019128.72130.66128.39130.45130.451,643,900
Feb 25, 2019133.34133.73129.08129.20129.201,944,400
Feb 22, 2019130.11131.87129.48131.75131.752,904,700
Feb 21, 2019129.34130.11126.54129.63129.632,071,500
Feb 20, 2019128.35129.43128.07129.18129.182,036,300
Feb 19, 2019125.27128.93124.88128.36128.361,732,500
Feb 15, 2019122.83125.00121.58124.51124.512,477,900
Feb 14, 2019124.40124.65119.26123.43123.432,837,900
Feb 14, 20190.75 Dividend
Feb 13, 2019126.57128.12126.51127.55126.801,099,800
Feb 12, 2019125.39127.77125.19126.13125.391,924,200
Feb 11, 2019125.63126.18123.02125.00124.261,314,000
Feb 08, 2019125.33126.34123.89125.21124.472,181,200
Feb 07, 2019130.15130.50125.11126.88126.132,345,600
Feb 06, 2019127.00131.50126.56131.45130.682,418,700
Feb 05, 2019124.82128.46124.61127.23126.481,946,600
Feb 04, 2019125.93126.73123.77124.39123.661,210,900
Feb 01, 2019122.92127.51122.86126.07125.332,990,800
Jan 31, 2019124.04127.18121.01123.01122.293,719,800
Jan 30, 2019118.02121.47117.35120.48119.773,583,900
Jan 29, 2019117.50118.22116.08116.68115.991,689,800
Jan 28, 2019116.96118.98115.00118.17117.482,271,400
Jan 25, 2019115.74118.99115.29118.53117.832,043,900
Jan 24, 2019112.64116.14112.07114.41113.741,792,000
Jan 23, 2019112.45113.81111.09113.05112.391,807,500
Jan 22, 2019113.54114.50109.05111.96111.302,014,200
Jan 18, 2019115.66116.72113.72115.18114.502,714,200
Jan 17, 2019110.80115.17110.52114.27113.602,545,800
Jan 16, 2019108.33114.15108.25111.50110.842,316,600
Jan 15, 2019108.85110.25106.91107.77107.142,516,900
Jan 14, 2019110.28110.39107.33108.10107.463,692,200
Jan 11, 2019110.64113.79109.58113.55112.881,806,000
Jan 10, 2019113.42114.49110.68111.40110.742,465,400
Jan 09, 2019113.95115.99113.42114.37113.702,193,000
Jan 08, 2019111.26113.34108.54112.90112.242,255,700
Jan 07, 2019107.10110.54105.80109.47108.833,143,800
Jan 04, 2019105.82108.50104.48107.56106.933,007,200
Jan 03, 2019102.80105.44102.14103.39102.782,885,100
Jan 02, 201996.20106.3195.61104.40103.794,174,400
Dec 31, 201897.99100.5096.5898.9198.332,609,800
Dec 28, 201898.56100.3996.2897.2496.672,316,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...