WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018191.15193.11190.18192.51192.511,894,300
Apr 19, 2018193.63194.19190.34191.65191.651,845,400
Apr 18, 2018191.45194.30190.78192.91192.911,847,200
Apr 17, 2018190.04191.79188.70190.65190.652,068,600
Apr 16, 2018184.49188.76182.38188.70188.701,887,900
Apr 13, 2018187.42187.84182.65183.81183.811,477,500
Apr 12, 2018180.85188.00180.21186.64186.643,135,900
Apr 11, 2018182.17183.49179.63179.83179.831,180,900
Apr 10, 2018183.00184.14181.52183.28183.281,978,600
Apr 09, 2018179.00182.07177.03180.38180.381,896,900
Apr 06, 2018183.05184.65176.82178.49178.492,809,600
Apr 05, 2018180.34183.17178.80181.24181.241,619,600
Apr 04, 2018177.09179.97175.76179.58179.582,022,200
Apr 03, 2018183.05183.50177.36180.30180.302,018,900
Apr 02, 2018184.78186.29178.95181.00181.002,561,200
Mar 29, 2018177.57182.90177.13182.36182.363,300,700
Mar 28, 2018176.94177.43173.06176.04176.042,262,600
Mar 27, 2018179.15183.20176.60177.73177.732,953,800
Mar 26, 2018177.89179.30173.84177.00177.002,512,500
Mar 23, 2018182.28183.91174.42175.88175.885,924,200
Mar 22, 2018176.68179.24174.06175.54175.543,736,200
Mar 21, 2018183.04183.04178.59178.92178.925,681,200
Mar 20, 2018181.62185.80181.02184.19184.191,737,000
Mar 19, 2018183.70183.70180.31181.62181.621,467,300
Mar 16, 2018186.78187.12183.86184.76184.762,031,200
Mar 15, 2018185.00187.64184.70186.21186.211,543,000
Mar 14, 2018185.92187.29183.67185.22185.222,012,700
Mar 13, 2018189.21192.32184.71185.41185.413,765,900
Mar 12, 2018189.21192.32188.18191.79191.794,959,100
Mar 09, 2018189.22192.75184.41188.89188.899,408,500
Mar 08, 2018173.24180.52171.60179.11179.116,348,200
Mar 07, 2018165.12169.23164.62168.41168.411,551,900
Mar 06, 2018166.63167.30164.01166.78166.781,257,600
Mar 05, 2018161.33166.72158.66165.06165.062,803,600
Mar 02, 2018161.78163.50156.54163.06163.064,147,600
Mar 01, 2018168.25168.46163.26163.42163.422,561,500
Feb 28, 2018168.74169.95166.83167.50167.502,578,000
Feb 27, 2018169.42169.65166.51168.75168.752,023,200
Feb 26, 2018168.07169.72167.21169.00169.001,776,300
Feb 23, 2018165.00167.40164.11167.13167.131,904,900
Feb 22, 2018166.39167.67162.07164.19164.192,533,400
Feb 21, 2018164.69169.00164.54166.36166.361,962,900
Feb 20, 2018163.88166.92163.28164.92164.921,915,800
Feb 16, 2018164.11167.38162.51164.28164.283,451,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...