UK markets close in 7 hours 26 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.13-0.33 (-0.38%)
At close: 04:00PM EST
86.00 -0.13 (-0.15%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202287.7889.4085.2286.1386.133,147,300
25 Jan 202282.7687.5781.8486.4686.463,114,200
24 Jan 202281.8084.9178.6984.8084.805,487,300
21 Jan 202286.8787.9284.3685.6585.653,870,200
20 Jan 202289.9790.8886.7987.1087.103,178,300
19 Jan 202291.6292.0588.9589.0689.063,154,800
18 Jan 202290.8293.6889.6591.0991.093,595,200
14 Jan 202291.4992.3889.0391.4791.4710,739,500
13 Jan 202285.9287.4483.9184.2384.232,403,800
12 Jan 202286.1787.0685.5385.8085.802,636,000
11 Jan 202281.3386.2081.1385.3085.303,198,800
10 Jan 202284.1384.7079.8282.1782.173,340,000
07 Jan 202284.5886.3884.4984.5584.551,719,300
06 Jan 202285.2686.1083.2284.6484.642,583,200
05 Jan 202286.6487.7783.7484.2584.253,439,900
04 Jan 202288.8589.2086.4587.4987.492,292,300
03 Jan 202286.0789.1585.9887.7787.772,437,800
31 Dec 202185.5186.8484.8985.0485.042,406,200
30 Dec 202184.6887.9784.5486.1586.152,457,700
29 Dec 202186.0886.3184.3284.9884.982,440,100
28 Dec 202186.6088.4986.1586.4686.461,758,900
27 Dec 202187.9688.0085.9087.5887.582,212,800
23 Dec 202190.2090.4987.2788.8888.883,336,200
22 Dec 202185.9087.0884.9085.8785.872,241,800
21 Dec 202181.8986.7381.7586.3286.323,648,600
20 Dec 202180.0582.3879.4180.7980.792,831,000
17 Dec 202179.5082.5577.8882.2782.274,516,400
16 Dec 202183.4983.9780.1780.5680.562,985,500
15 Dec 202183.1183.1679.7282.7182.713,157,600
14 Dec 202183.0084.5082.3183.3283.322,908,600
13 Dec 202186.0086.9083.0984.7784.772,610,200
10 Dec 202187.4988.6786.3687.5887.581,694,200
09 Dec 202186.2888.9186.2387.5387.532,068,000
08 Dec 202187.9990.3087.1388.1788.172,836,200
07 Dec 202187.7789.5085.8186.4486.443,617,100
06 Dec 202180.9287.0280.7584.9184.915,055,500
03 Dec 202181.6682.3679.0080.1080.105,183,400
02 Dec 202178.1282.7576.8482.2982.298,029,100
01 Dec 202182.0083.3876.0376.0676.066,859,200
30 Nov 202181.7983.8878.4581.0181.015,603,600
29 Nov 202185.7885.9982.2283.0083.005,145,100
26 Nov 202184.2286.3982.6585.6985.695,818,400
24 Nov 202190.7592.7889.9491.2091.201,831,600
23 Nov 202195.1995.5091.3191.6991.693,132,300
22 Nov 202192.3895.7091.6994.3494.344,284,900
19 Nov 202190.6692.2989.4590.7190.712,608,500
18 Nov 202195.1595.3389.5590.4890.484,363,300
17 Nov 202197.5098.5494.8395.0095.002,413,600
16 Nov 202198.8399.0096.2697.6897.682,820,700
15 Nov 202194.6198.8594.5698.0598.054,317,700
12 Nov 202194.2595.0092.1393.9593.953,894,400
11 Nov 202192.1895.4291.3394.3894.383,748,700
10 Nov 202192.8698.3691.1992.0292.028,679,800
09 Nov 202195.2896.3892.0794.1294.124,844,300
08 Nov 202198.6098.6094.5994.8594.853,136,600
05 Nov 202193.5397.9393.5396.9296.925,367,700
04 Nov 202194.2294.7790.9791.1091.102,876,300
03 Nov 202191.0994.1790.1393.4893.482,534,800
02 Nov 202193.4493.5490.5791.5591.552,423,900
01 Nov 202190.0093.9289.0593.6993.693,062,400
29 Oct 202190.6591.4588.7789.8089.802,957,700
28 Oct 202192.0092.0390.0590.7890.782,186,300
27 Oct 202192.2093.6791.6391.7991.792,520,800
26 Oct 202191.8994.3891.4592.1692.162,915,000
25 Oct 202189.4490.8388.4190.4290.422,668,000
22 Oct 202190.7990.9288.7589.1089.102,754,800
21 Oct 202189.8091.4789.7291.0891.082,083,500
20 Oct 202191.9092.4590.0590.9490.942,256,100
19 Oct 202191.2591.8590.6291.6291.621,879,500
18 Oct 202190.8392.2789.8590.8090.802,066,100
15 Oct 202192.6393.4090.5890.7190.712,597,100
14 Oct 202193.1593.8590.6291.6491.643,753,100
13 Oct 202191.1492.4990.2392.4492.443,645,700
12 Oct 202189.6992.5689.0591.4491.444,933,200
11 Oct 202186.1490.4986.0188.9888.988,301,500
08 Oct 202185.9286.9785.0186.0686.062,377,100
07 Oct 202185.1586.3684.0885.4985.492,737,900
06 Oct 202184.0084.9082.7084.2584.253,065,200
05 Oct 202183.9786.3583.1285.0585.053,642,500
04 Oct 202187.0088.4483.2983.5683.564,623,800
01 Oct 202185.7887.5085.0487.2187.214,605,500
30 Sept 202184.0085.4582.8284.7584.754,163,000
29 Sept 202184.8484.9383.2183.6383.634,111,200
28 Sept 202184.8886.7584.0184.3184.314,644,800
27 Sept 202181.6686.8981.6385.3885.386,511,000
24 Sept 202183.1386.0082.1982.8882.888,009,100
23 Sept 202181.3384.3880.8383.8383.836,526,500
22 Sept 202179.2081.9779.1080.7980.796,067,400
21 Sept 202182.5183.4778.5578.7778.7710,372,200
20 Sept 202180.3684.0979.9082.1182.1113,197,800
17 Sept 202184.1684.9382.8883.2983.298,730,600
16 Sept 202183.9185.4282.8184.3784.3713,217,800
15 Sept 202185.6986.4882.5586.4486.4426,088,800
14 Sept 202195.3995.5089.2592.2592.2525,730,100
13 Sept 2021102.11104.2799.70103.48103.482,699,300
10 Sept 2021105.09105.45101.09101.54101.542,167,700
09 Sept 2021104.33105.90103.27103.93103.932,400,100
08 Sept 2021106.26107.44102.44104.62104.623,358,700
07 Sept 2021100.60106.5699.90105.93105.935,060,700
03 Sept 2021101.93102.6899.29100.30100.302,377,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...