UK markets open in 7 hours 30 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
89.20+0.42 (+0.47%)
At close: 04:00PM EDT
89.24 +0.04 (+0.04%)
After hours: 07:57PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202488.4989.3688.2989.2089.201,604,400
17 Jun 202488.2488.9187.4388.7888.781,832,700
14 Jun 202489.6189.9987.7988.8088.802,688,600
13 Jun 202490.3591.1590.1590.4990.491,627,100
12 Jun 202492.3392.7690.1090.8390.832,048,700
11 Jun 202492.7992.7991.0191.7491.742,077,500
10 Jun 202492.3993.0391.6092.8792.871,395,500
07 Jun 202492.4893.8892.0193.1493.141,416,200
06 Jun 202492.9393.3892.3892.4892.481,194,600
05 Jun 202493.0093.5092.6093.3693.361,335,000
04 Jun 202494.0194.4792.6492.9292.921,522,900
03 Jun 202495.5095.5093.5394.9194.911,197,200
31 May 202493.2394.9592.9994.8894.882,004,900
30 May 202492.5293.1191.8592.5492.541,219,100
29 May 202492.3492.6991.6192.5392.532,367,700
28 May 202494.3995.0493.2193.5193.511,812,400
24 May 202494.0994.8994.0794.6294.621,035,400
23 May 202496.7696.7693.6994.0994.091,465,100
22 May 202496.4396.4594.9395.4895.481,319,000
21 May 202497.1097.9996.4596.5996.591,403,800
20 May 202497.1098.1397.0097.6697.661,182,200
17 May 202496.8497.4796.5096.7996.791,072,600
17 May 20240.25 Dividend
16 May 202497.3598.3097.0797.1196.861,171,200
15 May 202498.6998.7297.2697.6297.371,131,500
14 May 202497.8098.4297.2798.0497.79973,400
13 May 202498.1698.6797.0097.9997.741,750,000
10 May 202497.7098.0095.7596.3996.141,566,400
09 May 202496.1697.8495.6797.1996.942,041,400
08 May 202497.8597.9694.2395.7595.504,251,400
07 May 202497.8298.3296.3097.2396.982,967,600
06 May 202497.7398.6897.0397.8797.621,906,700
03 May 202496.9297.1195.9196.7196.461,323,200
02 May 202494.7395.7493.1895.2795.021,873,200
01 May 202491.6594.5491.3592.7392.491,846,900
30 Apr 202496.0096.5291.5991.6591.412,752,900
29 Apr 202497.2198.6596.4596.9896.731,588,300
26 Apr 202496.1796.9095.2595.8895.631,420,000
25 Apr 202496.0797.0296.0096.6096.35948,900
24 Apr 202498.4898.8196.1997.0696.811,256,700
23 Apr 202497.9299.4897.4898.8298.571,231,800
22 Apr 202495.8998.0195.8097.4897.231,695,800
19 Apr 202496.0997.0994.8094.9994.751,165,300
18 Apr 202497.9997.9995.6896.1095.851,786,200
17 Apr 202499.5999.9896.9897.4897.231,904,000
16 Apr 202498.7699.6598.1099.3599.091,341,300
15 Apr 2024101.25102.5798.7899.4499.181,772,200
12 Apr 2024103.75103.75100.91101.18100.921,705,600
11 Apr 2024104.43105.52104.15104.86104.59847,500
10 Apr 2024104.71105.38103.53104.24103.971,449,800
09 Apr 2024105.98107.18105.62106.49106.22930,300
08 Apr 2024108.17108.50105.91105.99105.721,170,100
05 Apr 2024105.81108.00105.65107.46107.181,437,600
04 Apr 2024108.35110.38105.71106.12105.852,412,000
03 Apr 2024105.00106.83104.35106.42106.151,321,500
02 Apr 2024105.49105.59103.06105.26104.991,716,000
01 Apr 2024102.98107.74102.82106.56106.292,954,200
28 Mar 2024102.46102.88101.54102.23101.971,018,200
27 Mar 2024101.05101.86100.58101.79101.531,090,200
26 Mar 2024100.00100.9999.80100.58100.32959,100
25 Mar 202499.83100.9099.0999.4199.151,238,100
22 Mar 2024100.62100.6299.5899.8999.63899,600
21 Mar 2024100.75101.8599.9299.9699.701,157,200
20 Mar 202499.68100.3498.87100.0899.821,139,000
19 Mar 202499.0099.8298.2799.7599.491,444,100
18 Mar 202499.17100.0298.8198.8498.591,528,700
15 Mar 202499.90101.3198.6899.0998.834,404,600
14 Mar 2024102.89102.89100.16101.00100.741,882,700
13 Mar 2024102.39103.77102.27102.33102.071,138,400
12 Mar 2024104.21104.63102.89103.04102.771,436,800
11 Mar 2024100.68103.96100.68103.23102.961,943,400
08 Mar 2024100.59102.05100.02100.43100.171,137,600
07 Mar 202499.16101.5699.16101.11100.851,773,500
06 Mar 2024100.38100.8499.0699.1498.881,125,800
05 Mar 202499.24100.5998.1099.7799.511,380,000
04 Mar 2024100.93101.1599.6799.7399.471,875,100
01 Mar 2024103.00103.1199.20101.21100.953,760,500
29 Feb 2024103.93105.35103.06105.20104.932,241,100
28 Feb 2024101.85103.14101.62102.86102.601,327,500
27 Feb 2024104.49104.69102.01102.69102.431,536,900
26 Feb 2024104.50104.99102.94103.24102.971,176,800
23 Feb 2024102.65104.59102.43104.16103.891,515,700
22 Feb 2024102.55103.02101.92102.42102.161,020,300
21 Feb 2024103.03103.77101.38102.38102.121,217,100
20 Feb 2024104.42104.46100.35103.23102.962,487,300
16 Feb 2024105.00106.30104.50105.13104.861,255,200
16 Feb 20240.25 Dividend
15 Feb 2024105.28105.84104.73105.73105.211,377,300
14 Feb 2024105.20105.86104.19105.21104.691,535,800
13 Feb 2024103.67104.96102.68104.20103.691,724,400
12 Feb 2024105.60106.14104.51105.72105.201,866,300
09 Feb 2024106.50106.89104.26105.60105.082,492,000
08 Feb 2024104.26108.76103.92106.11105.596,472,400
07 Feb 2024100.60101.0799.1699.8399.343,627,500
06 Feb 202498.60100.3698.01100.0699.572,488,000
05 Feb 202496.6998.2095.7797.4997.011,547,900
02 Feb 202496.5997.5395.8196.9796.491,225,200
01 Feb 202496.2598.5096.0497.2996.811,942,200
31 Jan 202494.5596.1293.3694.4393.961,583,000
30 Jan 202496.0696.1794.5094.9994.521,388,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...