WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017166.39166.39164.35165.41165.41355,514
Dec 14, 2017165.75166.79164.57165.00165.001,149,200
Dec 13, 2017163.80166.70163.34164.85164.851,355,200
Dec 12, 2017162.44164.46162.19162.31162.311,610,900
Dec 11, 2017163.29165.23162.75164.26164.262,596,700
Dec 08, 2017160.00160.43158.91159.54159.541,066,900
Dec 07, 2017158.02159.26156.15158.92158.921,155,700
Dec 06, 2017157.60160.19157.00157.85157.851,066,500
Dec 05, 2017158.83160.97157.77159.45159.451,473,900
Dec 04, 2017159.97160.35155.44158.07158.071,427,100
Dec 01, 2017159.35160.80154.74159.01159.011,803,100
Nov 30, 2017155.68158.82153.01158.08158.081,474,500
Nov 29, 2017158.02158.25153.67156.07156.071,630,000
Nov 28, 2017158.62159.70157.03157.50157.501,413,400
Nov 27, 2017158.63160.00158.13158.49158.49945,000
Nov 24, 2017158.58159.99158.40159.42159.42436,500
Nov 22, 2017158.53159.55157.72158.69158.69962,300
Nov 21, 2017156.96158.73156.69158.57158.57916,900
Nov 20, 2017153.75157.81153.59156.96156.961,771,400
Nov 17, 2017152.90153.69151.98152.28152.28849,600
Nov 16, 2017152.00154.30151.81153.20153.201,269,900
Nov 15, 2017152.50152.50150.01151.62151.621,191,100
Nov 15, 20170.5 Dividend
Nov 14, 2017154.54155.27152.28153.60153.101,101,200
Nov 13, 2017153.75156.40153.52155.24154.731,282,900
Nov 10, 2017153.19154.67153.01154.03153.53903,900
Nov 09, 2017151.95154.09151.24153.59153.091,455,300
Nov 08, 2017152.25153.00151.09152.79152.292,153,400
Nov 07, 2017152.85153.42150.74152.19151.691,285,900
Nov 06, 2017150.05154.28149.55151.39150.901,772,800
Nov 03, 2017149.50151.02149.10150.09149.601,213,700
Nov 02, 2017151.55152.13149.89150.05149.561,357,300
Nov 01, 2017152.38153.56149.87151.55151.063,463,900
Oct 31, 2017143.88149.65143.88147.49147.013,938,100
Oct 30, 2017142.55142.76140.38141.21140.751,636,000
Oct 27, 2017142.66146.00141.05143.15142.683,037,700
Oct 26, 2017145.53146.10142.73145.34144.872,748,100
Oct 25, 2017144.60146.55143.00143.51143.041,705,400
Oct 24, 2017145.01145.65144.28144.91144.44735,400
Oct 23, 2017144.40146.73144.40144.76144.291,212,700
Oct 20, 2017146.80146.82144.22144.44143.971,063,100
Oct 19, 2017144.00145.63143.39145.53145.06785,200
Oct 18, 2017146.12146.83144.51145.33144.861,173,000
Oct 17, 2017146.56147.32145.80146.40145.921,005,900
Oct 16, 2017143.93148.14143.79146.81146.332,831,200
Oct 13, 2017141.29143.21140.23142.33141.871,450,300
Oct 12, 2017143.56145.90140.11140.76140.302,441,900
Oct 11, 2017142.03144.19142.01143.27142.80870,200
Oct 10, 2017144.28145.28141.95142.54142.081,503,900
Oct 09, 2017142.40144.21139.20143.37142.902,587,500
Oct 06, 2017144.68145.83142.32143.94143.473,339,400
Oct 05, 2017147.54150.40146.81146.96146.481,718,500
Oct 04, 2017146.64147.58145.95146.97146.491,525,000
Oct 03, 2017147.67148.23146.36147.09146.611,709,000
Oct 02, 2017147.11148.87145.40147.07146.593,006,000
Sep 29, 2017147.11150.15146.47148.92148.443,215,000
Sep 28, 2017145.40146.13144.17144.38143.911,132,800
Sep 27, 2017145.00147.02144.58145.28144.811,348,500
Sep 26, 2017142.38145.00141.79144.62144.151,085,700
Sep 25, 2017143.46143.96140.20141.13140.672,193,500
Sep 22, 2017144.91146.09144.60144.91144.441,022,800
Sep 21, 2017145.14145.80142.70145.40144.931,361,100
Sep 20, 2017147.35147.90144.09145.69145.221,223,400
Sep 19, 2017144.18147.38144.00147.01146.531,968,900
Sep 18, 2017143.77145.09143.42143.84143.37900,700
Sep 15, 2017144.11145.15142.87143.22142.751,534,800
Sep 14, 2017145.00145.13143.95144.10143.631,070,400
Sep 13, 2017146.40146.49144.56145.47145.00933,400
Sep 12, 2017145.50146.26143.91145.92145.45992,300
Sep 11, 2017146.17146.21144.21145.90145.431,516,700
Sep 08, 2017145.53146.89144.16144.43143.961,081,100
Sep 07, 2017144.00147.50143.82145.75145.281,860,700
Sep 06, 2017143.81143.91142.09143.38142.911,817,300
Sep 05, 2017142.58143.92140.84142.50142.041,836,000
Sep 01, 2017141.40144.81140.85143.42142.953,014,100
Aug 31, 2017137.11139.94136.36138.99138.542,629,700
Aug 30, 2017135.31136.34134.52136.10135.661,012,100
Aug 29, 2017133.45135.49132.63135.25134.811,136,700
Aug 28, 2017134.86135.29132.26133.90133.461,976,400
Aug 25, 2017133.85135.29132.82134.65134.211,128,900
Aug 24, 2017135.30135.30132.57134.10133.661,474,400
Aug 23, 2017133.90135.44133.27134.75134.311,720,300
Aug 22, 2017136.48137.95135.79136.15135.711,931,800
Aug 21, 2017135.99136.50133.23135.64135.201,671,300
Aug 18, 2017134.51136.98133.49134.90134.461,729,600
Aug 17, 2017136.00137.11134.14134.62134.182,190,300
Aug 16, 2017136.65136.96135.41136.45136.012,131,200
Aug 15, 2017131.32136.52131.25136.39135.955,147,800
Aug 14, 2017127.31128.47126.78128.18127.761,290,200
Aug 11, 2017125.57126.37124.11125.63125.221,235,200
Aug 10, 2017129.00129.52125.93126.02125.612,174,300
Aug 09, 2017129.56130.07128.44129.85129.431,789,000
Aug 08, 2017130.65131.69129.39130.07129.651,791,700
Aug 08, 20170.5 Dividend
Aug 07, 2017128.32130.45128.00130.23129.311,707,400
Aug 04, 2017126.57127.90125.87127.51126.611,034,400
Aug 03, 2017126.20127.19125.20126.34125.451,238,600
Aug 02, 2017127.84127.91124.16125.95125.062,906,300
Aug 01, 2017130.13130.36127.42128.00127.092,424,100
Jul 31, 2017129.56131.33128.55129.34128.422,475,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...