UK markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.34-0.24 (-0.23%)
At close: 04:00PM EDT
106.34 0.00 (0.00%)
After hours: 04:12PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2023106.72107.39104.98106.34106.341,486,583
24 Mar 2023104.85106.70103.02106.58106.582,296,400
23 Mar 2023106.71108.93104.88106.20106.202,186,100
22 Mar 2023108.90108.90105.73105.75105.752,148,200
21 Mar 2023109.47110.73108.05108.19108.191,640,900
20 Mar 2023106.96109.34106.50107.64107.641,464,400
17 Mar 2023107.19107.63104.69107.04107.042,175,000
16 Mar 2023103.26108.43103.08107.44107.442,614,700
15 Mar 2023105.75106.42101.35104.86104.863,135,800
14 Mar 2023107.77109.20107.34108.33108.332,212,800
13 Mar 2023106.99107.51105.64106.25106.252,653,900
10 Mar 2023108.50111.45106.14108.34108.343,425,100
09 Mar 2023112.81113.48109.53109.63109.632,851,500
08 Mar 2023113.46113.66112.04113.54113.54986,000
07 Mar 2023115.20115.23112.56113.16113.162,104,700
06 Mar 2023116.36116.36114.33115.40115.402,342,000
03 Mar 2023114.00116.51113.45115.83115.832,577,300
02 Mar 2023111.76114.34111.16113.41113.413,973,800
01 Mar 2023109.97112.74109.75112.22112.223,367,800
28 Feb 2023105.12108.99104.94108.37108.373,241,500
27 Feb 2023106.43106.50104.17105.14105.142,259,000
24 Feb 2023104.31106.24103.76105.53105.531,944,200
23 Feb 2023108.63109.88105.37105.84105.841,820,700
22 Feb 2023107.00108.88106.19107.67107.673,375,500
21 Feb 2023107.23108.97106.32107.15107.151,894,500
17 Feb 2023107.65109.14106.51109.01109.012,709,000
16 Feb 2023107.55109.19107.02108.47108.472,026,300
15 Feb 2023108.03109.08107.44108.46108.461,764,900
14 Feb 2023108.73110.20108.13109.08109.081,991,300
13 Feb 2023108.35110.34108.32109.28109.282,468,300
10 Feb 2023107.82110.56107.50108.64108.642,778,200
09 Feb 2023109.21111.77107.74108.59108.597,123,200
08 Feb 2023103.43104.38102.72103.62103.622,743,600
07 Feb 2023103.00104.04101.01103.54103.542,025,900
06 Feb 2023101.62104.12101.02102.94102.942,181,400
03 Feb 2023101.71104.62101.61102.96102.962,166,100
02 Feb 2023104.17105.47101.17102.96102.962,803,700
01 Feb 2023104.56105.30101.80104.32104.322,427,800
31 Jan 202399.36104.4899.10103.64103.643,132,800
30 Jan 2023101.19101.8499.3099.3699.362,197,200
27 Jan 2023102.22104.34102.06102.99102.991,899,900
26 Jan 2023102.35103.2999.42102.85102.855,051,900
25 Jan 202398.0099.4397.1798.5998.592,466,000
24 Jan 202399.5199.9098.5199.1399.131,527,300
23 Jan 202399.27100.9399.01100.29100.291,683,500
20 Jan 202399.13100.2698.7999.2799.271,967,300
19 Jan 202398.1699.8997.6198.9398.932,086,900
18 Jan 202399.0099.3097.6098.3698.361,879,600
17 Jan 202399.2099.7297.5198.0198.012,231,100
13 Jan 202398.73100.3997.88100.25100.251,831,400
12 Jan 202396.2499.7795.6998.6198.612,661,700
11 Jan 202396.7997.6495.5396.2496.243,683,500
10 Jan 202394.1097.6094.1097.4797.472,598,300
09 Jan 202394.6095.8994.2194.3394.332,751,000
06 Jan 202391.9894.7291.6493.5793.572,901,900
05 Jan 202389.5592.4089.1791.3491.342,983,000
04 Jan 202386.7092.3586.7090.9090.905,743,600
03 Jan 202386.1286.5083.9385.6185.613,318,600
30 Dec 202280.1782.6680.1082.4782.471,614,700
29 Dec 202280.4582.1379.3381.2681.261,431,100
28 Dec 202283.5283.8580.0780.0980.092,131,500
27 Dec 202281.4586.0081.4484.3384.334,026,500
23 Dec 202280.7181.3579.6380.7280.721,134,800
22 Dec 202282.0582.8380.1181.2481.244,667,900
21 Dec 202283.2584.8082.4082.6082.601,668,100
20 Dec 202281.3482.7580.7582.5782.571,548,000
19 Dec 202284.8384.9680.7481.5681.563,342,700
16 Dec 202284.5586.2783.9586.0186.012,908,700
15 Dec 202285.5986.7684.0284.9584.952,513,400
14 Dec 202286.5487.6585.5886.3286.321,690,700
13 Dec 202287.7388.6185.8786.6786.672,190,400
12 Dec 202284.1686.5783.2586.4186.411,924,800
09 Dec 202286.4787.0184.6284.9984.992,056,800
08 Dec 202287.7289.6585.7986.4386.432,800,300
07 Dec 202283.9685.4482.8384.9684.961,783,900
06 Dec 202285.9786.5084.9085.4185.412,031,000
05 Dec 202286.5487.3484.5885.7785.772,429,200
02 Dec 202282.5585.7982.5385.1585.152,537,300
01 Dec 202283.6585.1483.0384.0484.042,484,900
30 Nov 202280.9783.9380.7783.6683.664,127,000
29 Nov 202280.6182.4179.7380.2980.294,534,800
28 Nov 202278.7379.5075.6278.2078.207,483,600
25 Nov 202275.8375.8774.3174.9374.931,311,600
23 Nov 202275.0375.7574.4475.3675.361,087,700
22 Nov 202274.3775.6873.3975.5775.571,374,800
21 Nov 202274.1274.6172.7374.3474.342,094,800
18 Nov 202278.7378.9875.5876.0076.001,930,800
17 Nov 202275.2479.0174.8078.0378.032,543,000
16 Nov 202277.9578.4276.4777.0877.082,486,700
15 Nov 202280.0080.5077.5478.4078.402,692,700
14 Nov 202278.3779.8877.3278.0778.073,274,400
11 Nov 202275.0078.8374.7677.9877.986,394,400
10 Nov 202271.9674.1371.4272.0072.004,894,700
09 Nov 202269.4970.2767.9768.2868.284,201,200
08 Nov 202272.4972.7268.9870.4270.423,600,900
07 Nov 202270.3772.7969.8772.2872.283,551,800
04 Nov 202269.3571.2668.3470.8170.814,132,400
03 Nov 202266.2567.9665.1366.4866.482,873,600
02 Nov 202266.6070.0866.5167.1367.135,438,400
01 Nov 202267.1068.3265.7067.8667.867,590,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...