NasdaqGS - Nasdaq Real Time Price USD

Wynn Resorts, Limited (WYNN)

98.82 +1.34 (+1.37%)
At close: 4:00 PM EDT
98.60 -0.22 (-0.22%)
After hours: 5:19 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 97.92 99.48 97.68 98.82 98.82 1,230,653
Apr 22, 2024 95.89 98.01 95.80 97.48 97.48 1,695,800
Apr 19, 2024 96.09 97.09 94.80 94.99 94.99 1,165,300
Apr 18, 2024 97.99 97.99 95.68 96.10 96.10 1,786,200
Apr 17, 2024 99.59 99.98 96.98 97.48 97.48 1,904,000
Apr 16, 2024 98.76 99.65 98.10 99.35 99.35 1,341,300
Apr 15, 2024 101.25 102.57 98.78 99.44 99.44 1,772,200
Apr 12, 2024 103.75 103.75 100.91 101.18 101.18 1,705,600
Apr 11, 2024 104.43 105.52 104.15 104.86 104.86 847,500
Apr 10, 2024 104.71 105.38 103.53 104.24 104.24 1,449,800
Apr 9, 2024 105.98 107.18 105.62 106.49 106.49 930,300
Apr 8, 2024 108.17 108.50 105.91 105.99 105.99 1,170,100
Apr 5, 2024 105.81 108.00 105.65 107.46 107.46 1,437,600
Apr 4, 2024 108.35 110.38 105.71 106.12 106.12 2,412,000
Apr 3, 2024 105.00 106.83 104.35 106.42 106.42 1,321,500
Apr 2, 2024 105.49 105.59 103.06 105.26 105.26 1,716,000
Apr 1, 2024 102.98 107.74 102.82 106.56 106.56 2,954,200
Mar 28, 2024 102.46 102.88 101.54 102.23 102.23 1,018,200
Mar 27, 2024 101.05 101.86 100.58 101.79 101.79 1,090,200
Mar 26, 2024 100.00 100.99 99.80 100.58 100.58 959,100
Mar 25, 2024 99.83 100.90 99.09 99.41 99.41 1,238,100
Mar 22, 2024 100.62 100.62 99.58 99.89 99.89 899,600
Mar 21, 2024 100.75 101.85 99.92 99.96 99.96 1,157,200
Mar 20, 2024 99.68 100.34 98.87 100.08 100.08 1,139,000
Mar 19, 2024 99.00 99.82 98.27 99.75 99.75 1,444,100
Mar 18, 2024 99.17 100.02 98.81 98.84 98.84 1,528,700
Mar 15, 2024 99.90 101.31 98.68 99.09 99.09 4,404,600
Mar 14, 2024 102.89 102.89 100.16 101.00 101.00 1,882,700
Mar 13, 2024 102.39 103.77 102.27 102.33 102.33 1,138,400
Mar 12, 2024 104.21 104.63 102.89 103.04 103.04 1,436,800
Mar 11, 2024 100.68 103.96 100.68 103.23 103.23 1,943,400
Mar 8, 2024 100.59 102.05 100.02 100.43 100.43 1,137,600
Mar 7, 2024 99.16 101.56 99.16 101.11 101.11 1,773,500
Mar 6, 2024 100.38 100.84 99.06 99.14 99.14 1,125,800
Mar 5, 2024 99.24 100.59 98.10 99.77 99.77 1,380,000
Mar 4, 2024 100.93 101.15 99.67 99.73 99.73 1,875,100
Mar 1, 2024 103.00 103.11 99.20 101.21 101.21 3,760,500
Feb 29, 2024 103.93 105.35 103.06 105.20 105.20 2,241,100
Feb 28, 2024 101.85 103.14 101.62 102.86 102.86 1,327,500
Feb 27, 2024 104.49 104.69 102.01 102.69 102.69 1,536,900
Feb 26, 2024 104.50 104.99 102.94 103.24 103.24 1,176,800
Feb 23, 2024 102.65 104.59 102.43 104.16 104.16 1,515,700
Feb 22, 2024 102.55 103.02 101.92 102.42 102.42 1,020,300
Feb 21, 2024 103.03 103.77 101.38 102.38 102.38 1,217,100
Feb 20, 2024 104.42 104.46 100.35 103.23 103.23 2,487,300
Feb 16, 2024 0.25 Dividend
Feb 16, 2024 105.00 106.30 104.50 105.13 105.13 1,255,200
Feb 15, 2024 105.28 105.84 104.73 105.73 105.48 1,377,300
Feb 14, 2024 105.20 105.86 104.19 105.21 104.96 1,535,800
Feb 13, 2024 103.67 104.96 102.68 104.20 103.95 1,724,400
Feb 12, 2024 105.60 106.14 104.51 105.72 105.47 1,866,300
Feb 9, 2024 106.50 106.89 104.26 105.60 105.35 2,492,000
Feb 8, 2024 104.26 108.76 103.92 106.11 105.86 6,472,400
Feb 7, 2024 100.60 101.07 99.16 99.83 99.59 3,627,500
Feb 6, 2024 98.60 100.36 98.01 100.06 99.82 2,488,000
Feb 5, 2024 96.69 98.20 95.77 97.49 97.26 1,547,900
Feb 2, 2024 96.59 97.53 95.81 96.97 96.74 1,225,200
Feb 1, 2024 96.25 98.50 96.04 97.29 97.06 1,942,200
Jan 31, 2024 94.55 96.12 93.36 94.43 94.21 1,583,000
Jan 30, 2024 96.06 96.17 94.50 94.99 94.77 1,388,400
Jan 29, 2024 96.66 97.33 95.36 97.06 96.83 1,261,800
Jan 26, 2024 96.13 96.91 95.28 96.73 96.50 1,465,200
Jan 25, 2024 96.14 96.97 94.77 96.41 96.18 2,568,600
Jan 24, 2024 94.57 95.98 94.12 94.29 94.07 2,318,700
Jan 23, 2024 93.01 94.03 92.30 93.11 92.89 1,340,200
Jan 22, 2024 94.00 94.00 92.00 92.07 91.85 2,248,200
Jan 19, 2024 94.27 94.27 91.86 94.23 94.01 2,050,400
Jan 18, 2024 91.70 94.13 91.64 94.10 93.88 2,193,200
Jan 17, 2024 92.45 92.74 90.42 91.16 90.94 2,588,000
Jan 16, 2024 93.42 94.88 93.10 94.56 94.34 1,452,300
Jan 12, 2024 93.87 96.36 93.87 94.11 93.89 1,913,700
Jan 11, 2024 93.65 94.22 91.65 93.90 93.68 1,871,000
Jan 10, 2024 94.92 95.00 93.31 93.63 93.41 1,683,500
Jan 9, 2024 95.73 96.51 94.85 95.26 95.03 1,803,300
Jan 8, 2024 95.41 97.65 94.54 97.05 96.82 1,441,700
Jan 5, 2024 94.00 96.53 93.67 95.65 95.42 2,534,700
Jan 4, 2024 93.68 94.80 93.14 94.21 93.99 1,694,100
Jan 3, 2024 93.69 95.52 92.34 94.03 93.81 2,369,100
Jan 2, 2024 90.83 95.68 90.68 94.60 94.38 3,013,600
Dec 29, 2023 91.62 92.08 90.90 91.11 90.89 1,144,800
Dec 28, 2023 90.89 92.61 90.78 91.76 91.54 1,233,000
Dec 27, 2023 91.00 91.21 90.07 90.63 90.42 1,142,200
Dec 26, 2023 90.57 91.35 90.23 91.00 90.78 1,150,000
Dec 22, 2023 90.00 91.13 89.91 90.42 90.21 1,170,500
Dec 21, 2023 89.76 90.77 89.02 90.72 90.51 1,891,800
Dec 20, 2023 91.88 91.88 88.50 88.55 88.34 2,039,600
Dec 19, 2023 89.58 91.78 89.46 91.72 91.50 2,264,100
Dec 18, 2023 89.17 89.62 88.20 89.28 89.07 1,487,600
Dec 15, 2023 90.39 90.79 87.45 88.76 88.55 3,478,100
Dec 14, 2023 89.00 90.83 88.80 89.80 89.59 2,970,100
Dec 13, 2023 86.00 88.10 85.06 88.02 87.81 1,935,800
Dec 12, 2023 86.21 86.50 85.53 86.23 86.03 1,313,700
Dec 11, 2023 84.33 86.26 84.33 86.00 85.80 1,973,900
Dec 8, 2023 82.35 84.22 82.32 84.19 83.99 2,344,800
Dec 7, 2023 82.40 83.48 82.34 82.53 82.33 1,804,800
Dec 6, 2023 82.87 83.96 82.03 82.40 82.21 2,340,000
Dec 5, 2023 83.37 83.87 81.96 82.21 82.02 2,366,600
Dec 4, 2023 84.31 85.39 83.61 83.89 83.69 1,997,800
Dec 1, 2023 84.15 85.35 84.15 85.15 84.95 2,046,100
Nov 30, 2023 84.21 84.59 83.50 84.42 84.22 2,327,700
Nov 29, 2023 85.05 86.38 83.48 83.67 83.47 3,810,200
Nov 28, 2023 86.98 87.39 84.66 84.94 84.74 3,616,000
Nov 27, 2023 87.72 87.85 86.62 87.06 86.85 1,889,400
Nov 24, 2023 87.28 88.33 86.89 88.31 88.10 1,008,100
Nov 22, 2023 87.06 88.24 86.35 87.53 87.32 1,400,000
Nov 21, 2023 86.64 87.14 86.03 86.86 86.65 1,554,700
Nov 20, 2023 86.89 87.64 86.01 87.17 86.96 2,117,800
Nov 17, 2023 0.25 Dividend
Nov 17, 2023 86.65 87.42 85.76 86.87 86.66 1,678,400
Nov 16, 2023 86.81 87.14 85.12 86.06 85.61 3,022,800
Nov 15, 2023 88.30 89.52 87.23 87.46 87.00 2,544,600
Nov 14, 2023 85.80 88.39 85.80 87.12 86.66 4,061,300
Nov 13, 2023 85.24 86.37 83.96 84.54 84.10 3,779,800
Nov 10, 2023 85.00 86.31 81.65 85.49 85.04 15,054,500
Nov 9, 2023 93.68 94.01 90.64 90.65 90.17 5,825,500
Nov 8, 2023 93.10 94.02 92.29 92.90 92.41 2,621,400
Nov 7, 2023 94.47 94.47 92.64 93.18 92.69 1,994,000
Nov 6, 2023 93.04 95.91 93.04 95.14 94.64 2,470,600
Nov 3, 2023 91.47 93.37 90.43 92.76 92.27 1,866,100
Nov 2, 2023 88.17 91.09 88.10 89.75 89.28 1,839,800
Nov 1, 2023 87.27 88.05 85.84 86.94 86.48 1,773,400
Oct 31, 2023 87.82 88.15 86.82 87.78 87.32 1,471,700
Oct 30, 2023 88.42 88.69 86.76 88.08 87.62 1,343,100
Oct 27, 2023 88.40 89.24 87.06 87.28 86.82 1,587,500
Oct 26, 2023 89.00 89.78 87.03 87.54 87.08 2,183,400
Oct 25, 2023 90.26 91.50 88.79 88.94 88.47 1,518,500
Oct 24, 2023 90.41 92.46 90.32 91.42 90.94 1,335,000
Oct 23, 2023 87.58 91.25 87.25 89.84 89.37 2,371,400
Oct 20, 2023 88.19 88.57 87.12 87.60 87.14 1,106,400
Oct 19, 2023 88.85 90.26 87.56 88.22 87.76 2,179,400
Oct 18, 2023 89.60 89.87 86.53 86.72 86.26 2,029,600
Oct 17, 2023 89.92 91.06 89.57 90.30 89.82 1,355,000
Oct 16, 2023 90.95 91.45 89.85 90.32 89.84 1,479,800
Oct 13, 2023 93.15 93.22 90.09 90.28 89.80 1,500,700
Oct 12, 2023 94.49 95.04 92.96 93.55 93.06 1,105,400
Oct 11, 2023 94.18 95.76 94.13 94.73 94.23 2,029,400
Oct 10, 2023 93.50 94.97 93.14 93.99 93.50 1,674,800
Oct 9, 2023 93.50 93.63 89.60 93.07 92.58 1,622,800
Oct 6, 2023 89.34 93.90 88.75 92.41 91.92 2,470,600
Oct 5, 2023 87.41 89.97 87.41 89.49 89.02 1,513,600
Oct 4, 2023 90.57 90.78 86.60 88.21 87.75 2,289,300
Oct 3, 2023 91.65 92.51 89.83 90.23 89.76 1,315,300
Oct 2, 2023 92.92 93.95 92.35 92.63 92.14 1,712,300
Sep 29, 2023 92.55 94.26 91.78 92.41 91.92 1,326,800
Sep 28, 2023 91.99 92.62 91.02 91.37 90.89 1,290,400
Sep 27, 2023 91.39 92.30 90.19 92.21 91.72 2,050,000
Sep 26, 2023 90.02 91.66 90.02 90.68 90.20 1,454,000
Sep 25, 2023 90.00 91.49 89.95 90.65 90.17 1,387,800
Sep 22, 2023 90.94 93.48 90.78 91.56 91.08 2,611,300
Sep 21, 2023 92.50 92.57 90.20 90.36 89.88 2,358,400
Sep 20, 2023 94.85 95.41 93.47 93.69 93.20 1,061,300
Sep 19, 2023 96.76 97.28 94.06 94.72 94.22 2,036,900
Sep 18, 2023 97.04 98.44 96.84 97.21 96.70 1,268,300
Sep 15, 2023 98.27 99.46 96.59 97.04 96.53 3,642,300
Sep 14, 2023 96.42 97.87 95.42 97.71 97.20 2,066,800
Sep 13, 2023 94.74 95.66 94.59 95.28 94.78 1,260,800
Sep 12, 2023 95.48 97.16 94.98 95.31 94.81 1,292,600
Sep 11, 2023 95.26 95.94 93.87 95.32 94.82 1,068,600
Sep 8, 2023 95.00 95.73 94.40 94.71 94.21 1,466,700
Sep 7, 2023 94.55 94.85 91.87 94.46 93.96 3,111,300
Sep 6, 2023 96.65 97.24 95.49 95.83 95.33 1,896,200
Sep 5, 2023 100.46 100.46 96.37 97.41 96.90 3,084,700
Sep 1, 2023 101.92 102.79 100.67 101.64 101.11 1,946,600
Aug 31, 2023 100.06 102.11 99.33 101.38 100.85 2,924,300
Aug 30, 2023 97.61 99.96 97.52 99.39 98.87 1,263,500
Aug 29, 2023 96.32 98.48 96.30 98.07 97.55 1,082,900
Aug 28, 2023 96.11 96.85 95.90 96.79 96.28 1,209,800
Aug 25, 2023 95.62 96.32 94.45 95.48 94.98 1,706,200
Aug 24, 2023 96.13 97.45 95.41 95.49 94.99 1,494,000
Aug 23, 2023 94.50 96.50 93.88 96.08 95.57 1,298,600
Aug 22, 2023 95.20 95.98 93.89 95.04 94.54 2,297,500
Aug 21, 2023 94.00 94.59 92.72 94.20 93.70 2,026,000
Aug 18, 2023 0.25 Dividend
Aug 18, 2023 93.62 94.80 93.00 93.88 93.39 1,805,900
Aug 17, 2023 95.05 95.99 94.26 94.79 94.04 1,810,500
Aug 16, 2023 95.49 96.25 94.27 94.81 94.06 2,645,500
Aug 15, 2023 98.78 98.79 95.12 95.49 94.74 3,222,100
Aug 14, 2023 100.01 100.53 99.25 99.91 99.12 1,971,400
Aug 11, 2023 103.99 103.99 99.61 100.55 99.76 3,147,100
Aug 10, 2023 103.07 106.66 102.75 104.22 103.40 4,171,000
Aug 9, 2023 104.92 104.92 101.20 101.55 100.75 3,398,400
Aug 8, 2023 103.17 103.91 102.48 103.07 102.26 1,618,200
Aug 7, 2023 105.36 105.65 104.22 105.03 104.20 1,650,500
Aug 4, 2023 106.58 106.81 104.05 104.18 103.36 1,939,400
Aug 3, 2023 104.25 106.85 102.13 105.61 104.78 1,614,200
Aug 2, 2023 107.82 107.82 104.45 105.16 104.33 1,905,300
Aug 1, 2023 108.80 110.19 108.14 109.14 108.28 2,699,100
Jul 31, 2023 109.00 109.54 108.38 108.98 108.12 1,359,900
Jul 28, 2023 109.34 109.62 108.08 108.98 108.12 1,661,300
Jul 27, 2023 110.02 111.09 107.72 108.15 107.30 1,997,800
Jul 26, 2023 109.21 110.19 108.12 109.53 108.67 1,003,900
Jul 25, 2023 108.50 109.25 107.20 108.84 107.98 1,270,000
Jul 24, 2023 107.00 108.87 106.06 107.51 106.66 1,595,600
Jul 21, 2023 107.76 109.30 106.12 107.18 106.33 1,598,800
Jul 20, 2023 106.34 108.59 105.85 106.19 105.35 1,778,200
Jul 19, 2023 108.80 109.03 106.66 107.30 106.45 1,258,500
Jul 18, 2023 107.40 108.48 106.94 108.26 107.41 1,356,900
Jul 17, 2023 108.55 108.67 106.43 107.02 106.18 1,665,200
Jul 14, 2023 109.85 110.08 108.59 109.51 108.65 1,455,500
Jul 13, 2023 109.75 112.25 109.50 109.64 108.78 2,271,600
Jul 12, 2023 108.80 109.89 108.46 108.87 108.01 1,772,900
Jul 11, 2023 108.10 109.07 107.11 108.26 107.41 1,761,800
Jul 10, 2023 101.33 107.13 101.33 107.09 106.25 2,577,800
Jul 7, 2023 99.78 101.81 99.65 101.32 100.52 1,862,100
Jul 6, 2023 100.03 100.51 97.36 99.53 98.75 2,726,500
Jul 5, 2023 105.40 105.85 101.41 101.75 100.95 3,301,900
Jul 3, 2023 105.84 108.37 105.83 106.62 105.78 1,120,300
Jun 30, 2023 105.12 106.36 104.10 105.61 104.78 1,349,400
Jun 29, 2023 104.70 105.70 103.72 104.50 103.68 1,354,700
Jun 28, 2023 105.61 105.61 104.01 104.25 103.43 1,470,900
Jun 27, 2023 105.53 106.50 104.78 105.76 104.93 1,111,000
Jun 26, 2023 103.25 106.48 103.21 105.25 104.42 1,482,800
Jun 23, 2023 104.00 105.40 101.89 104.20 103.38 1,785,900
Jun 22, 2023 105.60 106.97 104.81 105.32 104.49 1,240,600
Jun 21, 2023 105.08 106.88 104.80 106.35 105.51 1,716,900
Jun 20, 2023 104.96 107.14 104.62 106.17 105.33 2,765,100
Jun 16, 2023 105.30 105.30 103.41 103.73 102.91 2,267,900
Jun 15, 2023 103.43 105.61 102.34 104.57 103.75 2,265,800
Jun 14, 2023 103.94 104.75 102.78 103.50 102.68 1,629,000
Jun 13, 2023 104.09 105.37 103.37 104.00 103.18 2,007,700
Jun 12, 2023 103.10 103.74 102.32 103.58 102.76 1,802,200
Jun 9, 2023 103.05 103.37 101.11 102.21 101.40 1,704,300
Jun 8, 2023 100.83 103.23 100.04 103.06 102.25 2,625,000
Jun 7, 2023 102.52 103.66 101.81 103.26 102.45 1,641,600
Jun 6, 2023 100.24 104.23 100.16 102.74 101.93 2,701,900
Jun 5, 2023 100.00 101.44 98.65 100.57 99.78 1,917,400
Jun 2, 2023 97.96 101.55 97.48 100.35 99.56 3,913,800
Jun 1, 2023 97.51 98.96 95.07 96.48 95.72 5,667,000
May 31, 2023 98.81 99.03 96.44 98.70 97.92 3,391,000
May 30, 2023 102.18 102.44 98.75 99.51 98.73 3,623,400
May 26, 2023 100.88 101.90 100.54 101.13 100.33 1,808,200
May 25, 2023 101.18 102.75 100.35 101.02 100.22 1,834,800
May 24, 2023 100.75 102.24 100.09 101.09 100.29 2,342,700
May 23, 2023 107.19 107.19 101.29 101.88 101.08 3,877,500
May 22, 2023 0.25 Dividend
May 22, 2023 110.25 111.40 108.20 108.41 107.56 1,733,500
May 19, 2023 109.91 110.40 108.98 110.28 109.16 1,921,300
May 18, 2023 108.98 110.44 107.80 110.30 109.18 2,459,100
May 17, 2023 106.39 111.05 105.50 108.92 107.82 5,680,500
May 16, 2023 105.00 105.51 102.14 103.05 102.01 2,382,700
May 15, 2023 106.00 106.53 105.01 105.71 104.64 2,429,200
May 12, 2023 106.75 107.90 104.60 105.39 104.32 2,653,500
May 11, 2023 110.39 110.69 105.62 106.90 105.82 4,509,700
May 10, 2023 113.49 113.50 108.01 111.50 110.37 5,041,500
May 9, 2023 111.32 112.48 108.53 111.70 110.57 3,359,700
May 8, 2023 111.98 113.16 110.78 112.76 111.62 1,836,700
May 5, 2023 110.75 111.85 109.39 110.78 109.66 1,560,300
May 4, 2023 108.62 110.38 108.48 109.25 108.14 1,644,000
May 3, 2023 111.82 112.08 108.47 109.33 108.22 2,491,300
May 2, 2023 114.82 115.24 112.61 113.20 112.05 1,865,600
May 1, 2023 116.00 117.86 114.79 115.60 114.43 2,897,700
Apr 28, 2023 109.99 115.01 109.80 114.28 113.12 2,653,300
Apr 27, 2023 111.40 111.47 107.54 110.22 109.10 2,242,100
Apr 26, 2023 111.86 112.54 109.07 109.45 108.34 1,382,200
Apr 25, 2023 113.47 113.63 111.19 111.63 110.50 1,863,000
Apr 24, 2023 113.84 115.18 113.01 114.48 113.32 1,670,500

Related Tickers

LVS Las Vegas Sands Corp.
46.01
-1.18%
 
MGM MGM Resorts International
42.85
+0.99%
 
CZR Caesars Entertainment, Inc.
39.12
+1.82%
 
PENN PENN Entertainment, Inc.
17.43
+2.95%
 
MLCO Melco Resorts & Entertainment Limited
6.20
+0.49%
 
RRR Red Rock Resorts, Inc.
58.93
+0.98%
 
BYD Boyd Gaming Corporation
63.60
+0.57%
 
MTN Vail Resorts, Inc.
204.75
+1.04%
 
1928.HK Sands China Ltd.
18.480
+1.99%
 
BALY Bally's Corporation
14.17
0.00%