U.S. markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
127.17+1.00 (+0.79%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 2021126.24127.27124.77127.17127.171,205,800
Jun 10, 2021126.78127.35125.04126.17126.171,656,200
Jun 09, 2021128.24128.29126.60126.67126.671,828,200
Jun 08, 2021129.75129.75126.87128.05128.051,569,300
Jun 07, 2021127.43129.16125.20129.10129.103,075,200
Jun 04, 2021130.13130.16127.68128.16128.162,148,900
Jun 03, 2021133.03133.11129.06129.08129.082,944,700
Jun 02, 2021136.01136.83133.55134.65134.651,582,600
Jun 01, 2021134.19136.21133.26135.61135.612,234,400
May 28, 2021133.24133.33131.15131.87131.871,239,300
May 27, 2021132.97133.13131.12132.67132.671,544,000
May 26, 2021130.01132.80129.20132.45132.452,571,900
May 25, 2021130.54132.24128.12129.03129.031,730,800
May 24, 2021127.65130.36126.00129.46129.461,706,400
May 21, 2021127.74129.01126.53127.36127.361,889,100
May 20, 2021126.28127.40124.55126.63126.631,908,500
May 19, 2021123.80126.39122.92126.30126.302,181,900
May 18, 2021125.54128.50125.43126.14126.142,015,100
May 17, 2021125.43125.70121.36124.73124.732,710,200
May 14, 2021123.94127.22122.76126.67126.672,016,200
May 13, 2021122.28125.28120.01122.42122.422,602,100
May 12, 2021123.63125.32120.25120.91120.912,869,400
May 11, 2021124.70129.79123.79125.00125.003,799,300
May 10, 2021127.00128.05125.37125.73125.732,571,600
May 07, 2021123.40126.62122.28126.29126.291,654,500
May 06, 2021126.60127.23121.18122.78122.782,885,200
May 05, 2021126.75129.34125.84127.81127.812,342,500
May 04, 2021128.12128.29121.80124.35124.354,818,700
May 03, 2021128.70130.65128.03128.86128.861,494,100
Apr 30, 2021127.70129.30126.94128.40128.401,275,100
Apr 29, 2021131.71132.10125.13129.03129.032,617,700
Apr 28, 2021128.04130.74126.30130.27130.272,103,400
Apr 27, 2021125.13128.03124.20127.75127.751,567,600
Apr 26, 2021124.73127.22124.60125.00125.002,087,100
Apr 23, 2021125.54126.22123.66124.15124.152,618,400
Apr 22, 2021124.61126.71122.71124.38124.382,300,100
Apr 21, 2021121.50126.05120.35125.99125.991,926,200
Apr 20, 2021125.11125.72119.74121.64121.642,812,600
Apr 19, 2021126.57127.67125.50126.28126.281,377,300
Apr 16, 2021127.64129.02126.25127.28127.281,296,100
Apr 15, 2021129.72130.17127.12127.92127.921,394,100
Apr 14, 2021130.14131.85128.65129.05129.052,409,700
Apr 13, 2021128.51130.29125.36129.82129.821,941,600
Apr 12, 2021131.00131.43128.88129.94129.941,480,700
Apr 09, 2021132.05132.67129.89131.39131.391,698,700
Apr 08, 2021132.95133.57131.17133.49133.492,925,600
Apr 07, 2021135.77136.59131.10132.68132.682,708,800
Apr 06, 2021133.11137.43132.53136.37136.373,851,500
Apr 05, 2021131.90134.23130.59131.07131.072,729,300
Apr 01, 2021126.89130.37126.28128.10128.102,213,800
Mar 31, 2021125.06126.28123.75125.37125.371,582,500
Mar 30, 2021123.75126.87123.05125.45125.451,517,900
Mar 29, 2021126.23127.72122.75123.50123.501,772,600
Mar 26, 2021129.75130.25123.43127.43127.431,691,000
Mar 25, 2021121.79129.04120.81128.10128.102,121,000
Mar 24, 2021125.98130.37125.00125.18125.182,154,900
Mar 23, 2021129.60131.22124.37125.15125.153,297,400
Mar 22, 2021135.11135.33131.32132.87132.871,703,300
Mar 19, 2021135.41136.00131.24135.48135.482,797,300
Mar 18, 2021139.99140.00134.80135.65135.652,015,000
Mar 17, 2021135.35140.05135.11140.00140.001,407,000
Mar 16, 2021140.67140.67135.17137.57137.572,129,800
Mar 15, 2021139.82143.88139.10139.80139.803,377,800
Mar 12, 2021137.50139.41136.00137.05137.052,020,000
Mar 11, 2021135.95142.61134.80137.92137.923,151,900
Mar 10, 2021134.18136.68133.53134.84134.841,554,900
Mar 09, 2021136.89136.89133.03134.00134.001,438,200
Mar 08, 2021134.57137.20133.51133.74133.741,987,000
Mar 05, 2021133.69133.90126.18133.32133.323,350,700
Mar 04, 2021136.09136.36126.83132.89132.893,407,500
Mar 03, 2021136.27139.48133.75135.62135.623,572,700
Mar 02, 2021133.29135.19131.85133.00133.001,428,800
Mar 01, 2021135.41135.85131.20131.79131.791,934,600
Feb 26, 2021129.26132.94128.17131.73131.732,251,500
Feb 25, 2021134.00135.74127.20128.66128.662,753,400
Feb 24, 2021136.58137.39132.08134.21134.213,286,800
Feb 23, 2021130.06138.26125.68136.48136.487,016,000
Feb 22, 2021124.77131.97124.54126.75126.754,363,100
Feb 19, 2021120.55124.37120.50123.66123.662,371,700
Feb 18, 2021120.49122.01117.51119.87119.872,042,200
Feb 17, 2021121.11124.00119.35122.17122.172,296,000
Feb 16, 2021119.79123.51118.80121.42121.423,785,200
Feb 12, 2021114.68118.20113.50117.85117.852,124,600
Feb 11, 2021116.44116.89113.00114.58114.582,806,500
Feb 10, 2021114.50119.81114.07116.44116.446,098,600
Feb 09, 2021115.80117.02113.06113.38113.385,642,500
Feb 08, 2021114.85117.95113.55117.41117.412,797,300
Feb 05, 2021112.08119.50111.91116.99116.995,400,800
Feb 04, 2021109.28110.19106.53108.69108.692,378,400
Feb 03, 2021106.70109.48106.02108.42108.422,161,100
Feb 02, 2021103.75107.05103.13106.10106.102,442,500
Feb 01, 2021100.92102.58100.14101.76101.761,770,800
Jan 29, 2021102.00102.7899.3699.5399.532,251,900
Jan 28, 2021102.10104.8099.00102.05102.052,980,100
Jan 27, 2021104.00105.77100.19100.80100.803,433,800
Jan 26, 2021109.25109.95105.58105.91105.912,056,800
Jan 25, 2021106.59109.50104.66108.06108.063,289,100
Jan 22, 2021106.73108.08104.50107.45107.455,038,400
Jan 21, 2021110.34111.95108.70109.16109.162,101,900
Jan 20, 2021108.27112.86107.27110.07110.074,020,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...