WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 2019119.00119.61117.79118.84118.841,380,800
Nov 13, 20191 Dividend
Nov 12, 2019122.18122.76120.67120.74119.741,155,700
Nov 11, 2019123.92124.48120.59121.62120.611,853,800
Nov 08, 2019124.74127.21123.60126.47125.421,397,000
Nov 07, 2019125.45128.55124.66125.49124.453,107,500
Nov 06, 2019127.10127.10121.73122.56121.542,067,300
Nov 05, 2019126.71128.22125.92126.60125.551,167,900
Nov 04, 2019125.00127.04124.81126.72125.672,228,900
Nov 01, 2019122.93123.39120.95123.19122.171,383,800
Oct 31, 2019122.87123.18119.35121.34120.341,543,400
Oct 30, 2019120.27124.40118.75123.72122.702,754,600
Oct 29, 2019120.14121.79119.49120.22119.221,235,800
Oct 28, 2019121.70123.43121.41123.00121.981,433,400
Oct 25, 2019116.55121.04116.55120.85119.851,628,100
Oct 24, 2019116.89119.16115.75117.11116.141,065,600
Oct 23, 2019115.17116.95114.00115.86114.90879,200
Oct 22, 2019117.56117.88115.08115.70114.74987,400
Oct 21, 2019114.25117.03114.19116.87115.901,348,800
Oct 18, 2019113.81115.06113.09113.52112.581,188,100
Oct 17, 2019114.74114.83113.39114.05113.111,811,500
Oct 16, 2019113.47115.75113.43113.83112.891,474,900
Oct 15, 2019112.55116.22111.66114.88113.931,695,600
Oct 14, 2019112.56112.88110.89112.32111.391,026,500
Oct 11, 2019107.98114.15107.76112.78111.853,198,400
Oct 10, 2019104.42108.30103.60106.06105.181,716,000
Oct 09, 2019104.08105.00103.03104.42103.561,533,300
Oct 08, 2019105.64106.07102.44102.57101.722,382,600
Oct 07, 2019107.69107.85104.37107.02106.132,432,400
Oct 04, 2019110.03110.03107.20108.91108.011,668,700
Oct 03, 2019110.81111.00107.36109.86108.951,405,700
Oct 02, 2019109.34111.76108.16111.19110.271,951,800
Oct 01, 2019108.91112.02108.72109.92109.011,631,100
Sep 30, 2019108.84109.63108.00108.72107.821,499,900
Sep 27, 2019111.27113.48107.50108.25107.352,470,900
Sep 26, 2019110.50111.88109.56110.35109.441,760,400
Sep 25, 2019109.37111.54108.10111.00110.081,519,200
Sep 24, 2019111.81112.95109.17109.36108.453,313,700
Sep 23, 2019107.14109.00106.75108.11107.211,940,800
Sep 20, 2019111.57112.48108.35108.75107.851,917,000
Sep 19, 2019113.00113.75110.62111.48110.561,980,000
Sep 18, 2019113.80114.63111.67112.90111.961,861,900
Sep 17, 2019114.96115.20112.60113.93112.993,429,700
Sep 16, 2019115.54117.30115.12116.60115.631,455,000
Sep 13, 2019118.54120.23117.19117.46116.491,700,700
Sep 12, 2019114.66119.68114.08117.08116.112,728,900
Sep 11, 2019117.56117.99112.42114.32113.372,555,300
Sep 10, 2019114.49116.90113.81116.89115.921,557,300
Sep 09, 2019112.17115.63112.17114.65113.702,058,900
Sep 06, 2019111.37112.43109.51111.44110.521,930,100
Sep 05, 2019110.91112.68110.39111.33110.411,858,100
Sep 04, 2019109.05109.95107.30108.92108.022,063,200
Sep 03, 2019106.56107.22104.27105.33104.462,392,600
Aug 30, 2019107.40110.83106.66110.15109.242,685,300
Aug 29, 2019107.01107.91105.46106.32105.445,536,700
Aug 28, 2019103.87105.80103.00105.32104.453,766,300
Aug 27, 2019106.68106.68103.91104.15103.291,982,500
Aug 26, 2019107.03107.43104.88105.41104.541,670,300
Aug 23, 2019108.98109.50103.70105.33104.462,702,500
Aug 22, 2019114.00114.95110.04110.13109.221,642,700
Aug 21, 2019115.50115.78112.75113.56112.621,707,600
Aug 20, 2019111.75114.73110.67114.01113.071,698,500
Aug 19, 2019109.70113.33109.49112.41111.483,181,800
Aug 16, 2019104.17106.13103.50105.55104.682,156,400
Aug 15, 2019104.75105.62102.03102.50101.651,947,800
Aug 15, 20191 Dividend
Aug 14, 2019106.43107.33103.55104.33102.472,689,100
Aug 13, 2019106.55113.26106.55108.93106.992,601,600
Aug 12, 2019107.51108.18106.55107.06105.162,183,400
Aug 09, 2019110.37110.89106.55108.91106.971,597,700
Aug 08, 2019110.92112.50109.63111.51109.531,580,300
Aug 07, 2019108.16111.13105.20109.90107.953,354,700
Aug 06, 2019112.24114.34109.46111.87109.883,488,600
Aug 05, 2019114.57115.15110.26111.10109.123,578,000
Aug 02, 2019121.25123.27118.25119.70117.572,428,000
Aug 01, 2019129.74131.54121.06122.92120.733,418,000
Jul 31, 2019135.61135.61127.26130.07127.762,308,800
Jul 30, 2019136.48137.19135.00135.61133.201,289,800
Jul 29, 2019139.31139.37135.70138.27135.81857,900
Jul 26, 2019139.13140.34138.16139.43136.95909,700
Jul 25, 2019139.21139.67137.14137.89135.441,082,700
Jul 24, 2019137.74141.29136.88140.88138.371,360,100
Jul 23, 2019135.15138.56134.59138.27135.811,348,500
Jul 22, 2019134.06135.16132.54133.81131.431,111,800
Jul 19, 2019135.89137.01134.57134.65132.25984,100
Jul 18, 2019135.44135.73134.37135.09132.69865,700
Jul 17, 2019139.25139.33135.45135.89133.471,295,000
Jul 16, 2019138.00141.26136.85139.34136.862,256,800
Jul 15, 2019133.93137.99133.42137.77135.322,650,300
Jul 12, 2019130.85134.31130.70133.89131.511,689,200
Jul 11, 2019130.60132.68129.36130.65128.331,817,500
Jul 10, 2019134.55135.48127.86130.34128.023,005,800
Jul 09, 2019132.25134.15131.47133.73131.351,734,800
Jul 08, 2019132.16133.10131.19133.06130.691,215,100
Jul 05, 2019132.78133.43131.05132.81130.451,144,600
Jul 03, 2019133.32134.53132.18133.38131.011,154,300
Jul 02, 2019130.01133.00129.69132.97130.601,429,500
Jul 01, 2019130.39134.98129.37131.25128.923,571,500
Jun 28, 2019123.60124.40122.39123.99121.781,848,300
Jun 27, 2019122.37124.15121.60123.95121.751,339,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...