U.S. Markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
80.79+2.02 (+2.56%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 01, 2021113.15113.5199.0099.5399.5356,141,600
Dec 01, 2020102.02117.40100.74112.83112.8353,903,000
Nov 01, 202074.42105.9373.40100.50100.5091,782,200
Oct 01, 202072.1477.7467.7072.4372.4373,854,400
Sep 01, 202087.0891.9068.7971.8171.8176,289,500
Aug 01, 202071.7793.2170.3287.4587.4598,989,900
Jul 01, 202075.2586.9668.6972.4372.43115,464,400
Jun 01, 202084.13108.9367.5474.4974.49137,969,500
May 01, 202081.8187.8071.2083.2883.28112,534,500
Apr 01, 202056.9190.8146.2185.5385.53154,528,400
Mar 01, 2020107.95110.7735.8460.1960.19167,360,500
Feb 25, 20201 Dividend
Feb 01, 2020126.57137.58103.90107.98107.0863,479,300
Jan 01, 2020142.06153.41121.01126.16125.1157,751,600
Dec 01, 2019120.78141.84114.02138.87137.7145,230,700
Nov 13, 20191 Dividend
Nov 01, 2019122.93128.55115.12120.85118.8530,697,400
Oct 01, 2019108.91124.40102.44121.34119.3337,992,900
Sep 01, 2019106.56120.23104.27108.72106.9241,993,600
Aug 15, 20191 Dividend
Aug 01, 2019129.74131.54102.03110.15107.2957,597,800
Jul 01, 2019130.39141.29127.26130.07126.6935,083,500
Jun 01, 2019106.62127.98102.82123.99120.7736,020,900
May 21, 20191 Dividend
May 01, 2019148.79150.21106.46107.33103.6751,489,800
Apr 01, 2019124.00151.50123.90144.45139.5350,093,800
Mar 01, 2019128.00128.41114.50119.32115.2633,931,800
Feb 14, 20190.75 Dividend
Feb 01, 2019122.92133.73119.26126.54121.5138,724,800
Jan 01, 201996.20127.1895.61123.01118.1254,638,800
Dec 01, 2018117.97122.0090.0698.9194.9861,791,400
Nov 20, 20180.75 Dividend
Nov 01, 2018101.41114.8396.00109.40104.3076,398,100
Oct 01, 2018126.90129.3392.50100.6095.9163,486,000
Sep 01, 2018147.72148.11126.78127.06121.1355,573,200
Aug 15, 20180.75 Dividend
Aug 01, 2018166.52166.99138.10148.34140.6861,273,200
Jul 01, 2018159.27167.59151.02166.78158.1749,557,900
Jun 01, 2018193.00194.08162.02167.34158.7066,298,600
May 16, 20180.75 Dividend
May 01, 2018188.43202.48187.97196.01185.1640,501,400
Apr 01, 2018184.78194.66175.76186.19175.8847,117,200
Mar 01, 2018168.25192.75156.54182.36172.2771,966,300
Feb 14, 20180.5 Dividend
Feb 01, 2018166.01180.10160.89167.50157.7575,403,200
Jan 01, 2018165.11203.63160.38165.59155.95125,557,500
Dec 01, 2017159.35171.06154.74168.59158.7726,023,700
Nov 15, 20170.5 Dividend
Nov 01, 2017152.38160.00149.10158.08148.3928,850,900
Oct 01, 2017147.11150.40139.20147.49138.4542,023,500
Sep 01, 2017141.40150.15140.20148.92139.7931,109,200
Aug 08, 20170.5 Dividend
Aug 01, 2017130.13139.94124.11138.99129.9743,474,700
Jul 01, 2017132.80139.66127.01129.34120.9547,798,700
Jun 01, 2017131.80139.67127.60134.12125.4239,717,400
May 09, 20170.5 Dividend
May 01, 2017123.99129.03119.17128.70119.8541,960,900
Apr 01, 2017117.82127.20112.91123.01114.5548,448,400
Mar 01, 201799.90116.1998.25114.61106.7361,181,800
Feb 10, 20170.5 Dividend
Feb 01, 201799.56100.6692.6796.1589.0838,038,200
Jan 01, 201787.20104.3986.20101.4393.9850,906,500
Dec 01, 2016101.00102.3085.5791.8885.1394,392,700
Nov 15, 20160.5 Dividend
Nov 01, 201696.43104.9082.51101.9993.9469,233,100
Oct 01, 2016100.29101.2591.0694.5587.0845,041,800
Sep 01, 201693.58109.5091.1197.4289.7388,643,600
Aug 09, 20160.5 Dividend
Aug 01, 201697.95104.4488.5089.3281.8661,574,800
Jul 01, 201690.80104.9187.2697.9589.7656,877,800
Jun 01, 201694.01105.6986.3490.6483.0658,030,400
May 13, 20160.5 Dividend
May 01, 201691.3097.7087.1696.1887.6753,935,100
Apr 01, 201691.84102.4485.7288.3080.4987,602,400
Mar 01, 201684.4596.6079.7793.4385.1684,787,700
Feb 19, 20160.5 Dividend
Feb 01, 201666.5183.6056.5182.4874.7093,623,000
Jan 01, 201667.0372.6449.9567.3460.9990,849,900
Dec 01, 201563.7973.0060.4469.1962.6793,179,100
Nov 09, 20150.5 Dividend
Nov 01, 201571.6575.6957.6662.7756.4773,058,100
Oct 01, 201553.4377.2550.9669.9562.93149,538,800
Sep 01, 201572.9076.7552.2653.1247.7989,162,200
Aug 07, 20150.5 Dividend
Aug 01, 2015103.10104.9971.2578.5270.2965,299,400
Jul 01, 2015102.89112.0095.87103.2392.4059,268,000
Jun 01, 2015101.03109.9593.5998.6788.3255,833,800
May 07, 20150.5 Dividend
May 01, 2015111.64118.93100.45100.6989.7346,045,000
Apr 01, 2015126.11136.93108.27111.0798.9856,616,800
Mar 01, 2015142.50145.40121.53125.88112.1858,712,200
Feb 11, 20151.5 Dividend
Feb 01, 2015148.22160.41140.96142.50125.7637,743,600
Jan 01, 2015148.59157.75138.11147.95130.5733,258,200
Dec 01, 2014177.03177.12133.58148.76131.2946,225,100
Nov 07, 20142.5 Dividend
Nov 01, 2014189.96191.73174.90178.61155.4329,895,200
Oct 01, 2014185.00192.45168.80190.01165.3541,666,000
Sep 01, 2014189.10190.45172.53187.08162.8049,244,100
Aug 08, 20141.25 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...