WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 2018164.11167.38162.51164.28164.283,441,100
Feb 15, 2018164.58166.29161.80164.01164.012,642,400
Feb 14, 2018163.51165.38162.55164.16164.162,116,700
Feb 14, 20180.5 Dividend
Feb 13, 2018163.00165.55162.49164.66164.162,122,900
Feb 12, 2018167.62167.76162.00162.92162.433,427,500
Feb 09, 2018168.65168.74160.89166.22165.725,511,100
Feb 08, 2018178.20179.20169.15169.28168.775,312,600
Feb 07, 2018175.56180.10172.95177.32176.7815,719,900
Feb 06, 2018163.50167.66162.24163.22162.723,672,700
Feb 05, 2018165.62170.78165.30165.48164.984,916,800
Feb 02, 2018167.95173.00166.00166.56166.055,398,800
Feb 01, 2018166.01171.78164.03170.49169.976,416,100
Jan 31, 2018173.27176.98162.60165.59165.0911,253,100
Jan 30, 2018160.89172.30160.72171.39170.8716,494,600
Jan 29, 2018171.03171.84162.34163.48162.9825,903,500
Jan 26, 2018201.99201.99178.04180.29179.7422,145,600
Jan 25, 2018200.75203.63198.16200.60199.993,490,700
Jan 24, 2018196.88201.97194.20200.58199.973,248,400
Jan 23, 2018196.94201.69194.59194.95194.364,261,800
Jan 22, 2018187.59195.84185.02195.23194.646,777,500
Jan 19, 2018176.75179.86176.48179.64179.091,840,800
Jan 18, 2018173.36176.07171.67175.48174.951,847,400
Jan 17, 2018171.56174.81170.91173.59173.062,367,100
Jan 16, 2018170.60172.63167.44168.73168.223,264,400
Jan 12, 2018162.83165.85161.12165.54165.042,680,200
Jan 11, 2018162.00163.39160.97162.50162.012,420,700
Jan 10, 2018162.16162.43160.38162.00161.512,296,800
Jan 09, 2018162.90163.77162.09163.40162.902,453,600
Jan 08, 2018164.12164.15161.50162.30161.811,803,800
Jan 05, 2018164.47166.25163.12164.49163.992,186,600
Jan 04, 2018163.19163.48161.53163.40162.902,708,800
Jan 03, 2018165.04165.39160.56162.52162.033,530,900
Jan 02, 2018165.11166.34163.72164.30163.802,581,200
Dec 29, 2017168.46168.87166.68168.59168.081,336,300
Dec 28, 2017170.56171.06168.30168.48167.971,073,000
Dec 27, 2017167.78170.30166.26170.21169.69951,600
Dec 26, 2017167.99168.70166.74168.62168.11661,100
Dec 22, 2017167.77168.71167.02167.75167.24748,600
Dec 21, 2017169.80170.00168.25168.51168.001,104,300
Dec 20, 2017166.00169.25164.69168.95168.441,480,100
Dec 19, 2017165.95166.64165.29166.14165.641,004,900
Dec 18, 2017166.00166.83164.10165.13164.631,450,300
Dec 15, 2017166.39166.39164.35166.03165.531,496,300
Dec 14, 2017165.75166.79164.57165.00164.501,161,200
Dec 13, 2017163.80166.70163.34164.85164.351,355,200
Dec 12, 2017162.44164.46162.19162.31161.821,610,900
Dec 11, 2017163.29165.23162.75164.26163.762,596,700
Dec 08, 2017160.00160.43158.91159.54159.061,066,900
Dec 07, 2017158.02159.26156.15158.92158.441,155,700
Dec 06, 2017157.60160.19157.00157.85157.371,066,500
Dec 05, 2017158.83160.97157.77159.45158.971,473,900
Dec 04, 2017159.97160.35155.44158.07157.591,427,100
Dec 01, 2017159.35160.80154.74159.01158.531,803,100
Nov 30, 2017155.68158.82153.01158.08157.601,474,500
Nov 29, 2017158.02158.25153.67156.07155.601,630,000
Nov 28, 2017158.62159.70157.03157.50157.021,413,400
Nov 27, 2017158.63160.00158.13158.49158.01945,000
Nov 24, 2017158.58159.99158.40159.42158.94436,500
Nov 22, 2017158.53159.55157.72158.69158.21962,300
Nov 21, 2017156.96158.73156.69158.57158.09916,900
Nov 20, 2017153.75157.81153.59156.96156.481,771,400
Nov 17, 2017152.90153.69151.98152.28151.82849,600
Nov 16, 2017152.00154.30151.81153.20152.731,269,900
Nov 15, 2017152.50152.50150.01151.62151.161,191,100
Nov 15, 20170.5 Dividend
Nov 14, 2017154.54155.27152.28153.60152.641,101,200
Nov 13, 2017153.75156.40153.52155.24154.261,282,900
Nov 10, 2017153.19154.67153.01154.03153.06903,900
Nov 09, 2017151.95154.09151.24153.59152.631,455,300
Nov 08, 2017152.25153.00151.09152.79151.832,153,400
Nov 07, 2017152.85153.42150.74152.19151.231,285,900
Nov 06, 2017150.05154.28149.55151.39150.441,772,800
Nov 03, 2017149.50151.02149.10150.09149.151,213,700
Nov 02, 2017151.55152.13149.89150.05149.111,357,300
Nov 01, 2017152.38153.56149.87151.55150.603,463,900
Oct 31, 2017143.88149.65143.88147.49146.563,938,100
Oct 30, 2017142.55142.76140.38141.21140.321,636,000
Oct 27, 2017142.66146.00141.05143.15142.253,037,700
Oct 26, 2017145.53146.10142.73145.34144.432,748,100
Oct 25, 2017144.60146.55143.00143.51142.611,705,400
Oct 24, 2017145.01145.65144.28144.91144.00735,400
Oct 23, 2017144.40146.73144.40144.76143.851,212,700
Oct 20, 2017146.80146.82144.22144.44143.531,063,100
Oct 19, 2017144.00145.63143.39145.53144.62785,200
Oct 18, 2017146.12146.83144.51145.33144.421,173,000
Oct 17, 2017146.56147.32145.80146.40145.481,005,900
Oct 16, 2017143.93148.14143.79146.81145.892,831,200
Oct 13, 2017141.29143.21140.23142.33141.441,450,300
Oct 12, 2017143.56145.90140.11140.76139.882,441,900
Oct 11, 2017142.03144.19142.01143.27142.37870,200
Oct 10, 2017144.28145.28141.95142.54141.641,503,900
Oct 09, 2017142.40144.21139.20143.37142.472,587,500
Oct 06, 2017144.68145.83142.32143.94143.043,339,400
Oct 05, 2017147.54150.40146.81146.96146.041,718,500
Oct 04, 2017146.64147.58145.95146.97146.051,525,000
Oct 03, 2017147.67148.23146.36147.09146.171,709,000
Oct 02, 2017147.11148.87145.40147.07146.153,006,000
Sep 29, 2017147.11150.15146.47148.92147.983,215,000
Sep 28, 2017145.40146.13144.17144.38143.471,132,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...