UK markets open in 6 hours 12 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
90.23-2.40 (-2.59%)
At close: 04:00PM EDT
90.20 -0.03 (-0.03%)
After hours: 07:51PM EDT
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202391.6592.5189.8390.2390.231,314,700
02 Oct 202392.9293.9592.3592.6392.631,712,300
29 Sept 202392.5594.2691.7892.4192.411,326,800
28 Sept 202391.9992.6291.0291.3791.371,290,400
27 Sept 202391.3992.3090.1992.2192.212,050,000
26 Sept 202390.0291.6690.0290.6890.681,454,000
25 Sept 202390.0091.4989.9590.6590.651,387,800
22 Sept 202390.9493.4890.7891.5691.562,611,300
21 Sept 202392.5092.5790.2090.3690.362,358,400
20 Sept 202394.8595.4193.4793.6993.691,061,300
19 Sept 202396.7697.2894.0694.7294.722,036,900
18 Sept 202397.0498.4496.8497.2197.211,268,300
15 Sept 202398.2799.4696.5997.0497.043,642,300
14 Sept 202396.4297.8795.4297.7197.712,066,800
13 Sept 202394.7495.6694.5995.2895.281,260,800
12 Sept 202395.4897.1694.9895.3195.311,292,600
11 Sept 202395.2695.9493.8795.3295.321,068,600
08 Sept 202395.0095.7394.4094.7194.711,466,700
07 Sept 202394.5594.8591.8794.4694.463,111,300
06 Sept 202396.6597.2495.4995.8395.831,896,200
05 Sept 2023100.46100.4696.3797.4197.413,084,700
01 Sept 2023101.92102.79100.67101.64101.641,946,600
31 Aug 2023100.06102.1199.33101.38101.382,924,300
30 Aug 202397.6199.9697.5299.3999.391,263,500
29 Aug 202396.3298.4896.3098.0798.071,082,900
28 Aug 202396.1196.8595.9096.7996.791,209,800
25 Aug 202395.6296.3294.4595.4895.481,706,200
24 Aug 202396.1397.4595.4195.4995.491,494,000
23 Aug 202394.5096.5093.8896.0896.081,298,600
22 Aug 202395.2095.9893.8995.0495.042,297,500
21 Aug 202394.0094.5992.7294.2094.202,026,000
18 Aug 202393.6294.8093.0093.8893.881,805,900
18 Aug 20230.25 Dividend
17 Aug 202395.0595.9994.2694.7994.541,810,500
16 Aug 202395.4996.2594.2794.8194.562,645,500
15 Aug 202398.7898.7995.1295.4995.243,222,100
14 Aug 2023100.01100.5399.2599.9199.651,971,400
11 Aug 2023103.99103.9999.61100.55100.283,147,100
10 Aug 2023103.07106.66102.75104.22103.954,171,000
09 Aug 2023104.92104.92101.20101.55101.283,398,400
08 Aug 2023103.17103.91102.48103.07102.801,618,200
07 Aug 2023105.36105.65104.22105.03104.751,650,500
04 Aug 2023106.58106.81104.05104.18103.911,939,400
03 Aug 2023104.25106.85102.13105.61105.331,614,200
02 Aug 2023107.82107.82104.45105.16104.881,905,300
01 Aug 2023108.80110.19108.14109.14108.852,699,100
31 Jul 2023109.00109.54108.38108.98108.691,359,900
28 Jul 2023109.34109.62108.08108.98108.691,661,300
27 Jul 2023110.02111.09107.72108.15107.861,997,800
26 Jul 2023109.21110.19108.12109.53109.241,003,900
25 Jul 2023108.50109.25107.20108.84108.551,270,000
24 Jul 2023107.00108.87106.06107.51107.231,595,600
21 Jul 2023107.76109.30106.12107.18106.901,598,800
20 Jul 2023106.34108.59105.85106.19105.911,778,200
19 Jul 2023108.80109.03106.66107.30107.021,258,500
18 Jul 2023107.40108.48106.94108.26107.971,356,900
17 Jul 2023108.55108.67106.43107.02106.741,665,200
14 Jul 2023109.85110.08108.59109.51109.221,455,500
13 Jul 2023109.75112.25109.50109.64109.352,271,600
12 Jul 2023108.80109.89108.46108.87108.581,772,900
11 Jul 2023108.10109.07107.11108.26107.971,761,800
10 Jul 2023101.33107.13101.33107.09106.812,577,800
07 Jul 202399.78101.8199.65101.32101.051,862,100
06 Jul 2023100.03100.5197.3699.5399.272,726,500
05 Jul 2023105.40105.85101.41101.75101.483,301,900
03 Jul 2023105.84108.37105.83106.62106.341,120,300
30 Jun 2023105.12106.36104.10105.61105.331,349,400
29 Jun 2023104.70105.70103.72104.50104.221,354,700
28 Jun 2023105.61105.61104.01104.25103.981,470,900
27 Jun 2023105.53106.50104.78105.76105.481,111,000
26 Jun 2023103.25106.48103.21105.25104.971,482,800
23 Jun 2023104.00105.40101.89104.20103.931,785,900
22 Jun 2023105.60106.97104.81105.32105.041,240,600
21 Jun 2023105.08106.88104.80106.35106.071,716,900
20 Jun 2023104.96107.14104.62106.17105.892,765,100
16 Jun 2023105.30105.30103.41103.73103.462,267,900
15 Jun 2023103.43105.61102.34104.57104.292,265,800
14 Jun 2023103.94104.75102.78103.50103.231,629,000
13 Jun 2023104.09105.37103.37104.00103.732,007,700
12 Jun 2023103.10103.74102.32103.58103.311,802,200
09 Jun 2023103.05103.37101.11102.21101.941,704,300
08 Jun 2023100.83103.23100.04103.06102.792,625,000
07 Jun 2023102.52103.66101.81103.26102.991,641,600
06 Jun 2023100.24104.23100.16102.74102.472,701,900
05 Jun 2023100.00101.4498.65100.57100.301,917,400
02 Jun 202397.96101.5597.48100.35100.093,913,800
01 Jun 202397.5198.9695.0796.4896.235,667,000
31 May 202398.8199.0396.4498.7098.443,391,000
30 May 2023102.18102.4498.7599.5199.253,623,400
26 May 2023100.88101.90100.54101.13100.861,808,200
25 May 2023101.18102.75100.35101.02100.751,834,800
24 May 2023100.75102.24100.09101.09100.822,342,700
23 May 2023107.19107.19101.29101.88101.613,877,500
22 May 2023110.25111.40108.20108.41108.121,733,500
22 May 20230.25 Dividend
19 May 2023109.91110.40108.98110.28109.741,921,300
18 May 2023108.98110.44107.80110.30109.762,459,100
17 May 2023106.39111.05105.50108.92108.395,680,500
16 May 2023105.00105.51102.14103.05102.552,382,700
15 May 2023106.00106.53105.01105.71105.192,429,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...