Advertisement
Advertisement
U.S. markets open in 7 hours 19 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.51+1.82 (+3.15%)
At close: 04:00PM EDT
59.85 +0.34 (+0.57%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202261.3962.9959.4159.5159.515,284,900
Jun 27, 202258.5559.2456.6857.6957.692,351,900
Jun 24, 202252.8358.3052.6958.2958.298,440,700
Jun 23, 202253.4253.9750.2052.0252.025,593,100
Jun 22, 202253.0854.9552.8853.4053.403,376,400
Jun 21, 202256.1056.5454.2554.3054.303,871,000
Jun 17, 202255.1155.8253.6054.9654.963,705,300
Jun 16, 202257.6358.1454.2054.4954.494,179,400
Jun 15, 202258.5860.9558.1459.3459.343,395,100
Jun 14, 202258.1159.8657.4058.0158.013,987,400
Jun 13, 202259.3259.9556.7957.6157.616,556,300
Jun 10, 202264.5265.6261.6862.2962.293,045,900
Jun 09, 202269.3769.4066.2166.2866.282,755,100
Jun 08, 202267.4770.7467.3170.2870.282,546,900
Jun 07, 202265.4967.5165.1967.4667.461,303,200
Jun 06, 202266.7769.3366.1666.8466.842,437,100
Jun 03, 202265.6166.3364.8465.2365.231,468,700
Jun 02, 202265.2267.0765.1366.6766.672,420,800
Jun 01, 202267.2868.3463.9765.1365.133,006,900
May 31, 202266.0267.1764.6166.1066.102,684,200
May 27, 202265.0765.8664.6065.2665.262,029,000
May 26, 202260.3065.2160.2964.4364.432,783,500
May 25, 202257.5760.2257.5059.7259.722,847,100
May 24, 202260.7661.0057.4158.1958.194,067,900
May 23, 202263.4363.6961.1261.9461.942,311,800
May 20, 202264.1164.5061.1763.0763.072,430,600
May 19, 202262.1264.5362.0062.8062.802,092,700
May 18, 202265.7065.9662.2562.8262.822,856,600
May 17, 202265.9667.1364.6666.4066.404,040,500
May 16, 202264.9367.5763.7963.9463.943,646,200
May 13, 202260.7766.7260.7366.2766.275,999,600
May 12, 202258.0059.9056.3658.5658.565,424,300
May 11, 202261.1563.3858.6058.8558.856,717,600
May 10, 202262.6463.4159.7261.6561.655,824,600
May 09, 202264.8365.3061.0361.3361.334,649,600
May 06, 202267.7868.6165.3766.3066.302,935,000
May 05, 202270.9971.1667.5368.4968.492,944,500
May 04, 202271.8572.6368.1471.9671.963,562,100
May 03, 202271.8073.1870.4471.6971.691,846,000
May 02, 202270.9672.2569.0271.7171.712,181,800
Apr 29, 202270.9174.3070.2970.4870.482,422,500
Apr 28, 202268.9871.4766.8170.7470.742,521,200
Apr 27, 202268.3069.6066.0167.9567.953,062,500
Apr 26, 202271.1571.6067.9068.2268.223,700,000
Apr 25, 202271.0272.5870.0872.2172.212,492,100
Apr 22, 202275.4276.3573.0573.2073.202,361,500
Apr 21, 202278.8679.7274.8475.4275.422,612,300
Apr 20, 202277.8179.2877.5677.7577.751,964,100
Apr 19, 202273.8078.6673.7677.8077.803,531,200
Apr 18, 202273.5073.7872.2573.4673.461,677,800
Apr 14, 202273.4274.7873.1173.9773.971,618,500
Apr 13, 202272.3574.4672.1873.5773.572,171,300
Apr 12, 202272.6073.6371.1171.5071.501,956,300
Apr 11, 202271.3073.7670.3871.2971.292,483,800
Apr 08, 202273.4274.2572.0172.2372.232,423,600
Apr 07, 202275.9476.1471.5373.9773.973,437,600
Apr 06, 202277.4777.7775.0676.1776.172,926,500
Apr 05, 202281.6582.3978.2879.0779.072,807,100
Apr 04, 202281.0483.1880.2781.8481.842,171,400
Apr 01, 202281.7683.2780.1580.6380.633,117,800
Mar 31, 202281.3782.7279.6979.7479.742,382,900
Mar 30, 202281.3582.5580.3081.1781.171,456,900
Mar 29, 202281.7083.7681.0681.7581.752,771,000
Mar 28, 202280.5081.0877.8780.1380.132,013,300
Mar 25, 202280.7681.7179.7980.2780.271,655,500
Mar 24, 202279.3181.7977.7081.3781.372,598,900
Mar 23, 202279.2880.3778.4778.6478.641,636,700
Mar 22, 202278.3381.2478.2379.9379.932,732,300
Mar 21, 202278.9779.6477.2978.3078.302,647,900
Mar 18, 202275.6379.7175.3179.6579.653,715,600
Mar 17, 202274.0177.4373.8076.9176.912,918,300
Mar 16, 202272.6275.8772.1375.1775.174,677,800
Mar 15, 202266.4270.4066.3369.5269.524,779,700
Mar 14, 202270.2070.4366.3666.8866.886,019,000
Mar 11, 202277.6577.9372.1772.3272.323,624,700
Mar 10, 202275.3878.0574.8276.5376.532,337,900
Mar 09, 202275.1378.8574.9677.2777.275,575,500
Mar 08, 202273.0175.5370.2871.7471.744,978,600
Mar 07, 202280.5480.8972.0072.0772.076,379,900
Mar 04, 202284.3684.8780.2681.2781.275,060,200
Mar 03, 202287.9688.2284.6085.2985.294,454,900
Mar 02, 202283.9189.9183.6288.6388.636,974,200
Mar 01, 202285.9186.6481.0181.6481.644,410,200
Feb 28, 202286.6587.6284.4586.5286.522,395,600
Feb 25, 202286.9387.7984.7087.7787.772,605,700
Feb 24, 202282.1786.8081.7086.4886.484,455,400
Feb 23, 202289.9990.5386.8787.1987.192,156,100
Feb 22, 202291.7291.8987.4088.5588.554,338,800
Feb 18, 202293.1695.0592.1493.1593.153,008,900
Feb 17, 202293.5095.4793.0493.8793.872,704,600
Feb 16, 202293.2795.6791.8894.2394.234,118,900
Feb 15, 202293.6996.5092.8596.2696.264,095,700
Feb 14, 202292.1594.3991.3592.0692.062,323,500
Feb 11, 202294.2596.4591.2391.9191.914,205,400
Feb 10, 202292.8095.5792.2894.1894.183,357,400
Feb 09, 202291.1994.1590.3793.7993.793,521,600
Feb 08, 202288.7090.8187.7889.8489.843,248,100
Feb 07, 202285.9289.0885.6088.0988.093,352,500
Feb 04, 202283.7085.9282.8285.5085.502,884,400
Feb 03, 202285.4787.1884.1784.2384.232,631,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement