UK markets open in 4 hours 52 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.96-0.45 (-0.53%)
At close: 04:00PM EST
84.82 -0.14 (-0.16%)
After hours: 07:59PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202283.9685.4482.8384.9684.961,783,300
06 Dec 202285.9786.5084.9085.4185.412,031,000
05 Dec 202286.5487.3484.5885.7785.772,429,200
02 Dec 202282.5585.7982.5385.1585.152,536,800
01 Dec 202283.6585.1483.0384.0484.042,484,900
30 Nov 202280.9783.9380.7783.6683.664,124,800
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
31 Oct 202261.6965.3461.2263.9063.9013,995,100
28 Oct 202255.4058.4555.2358.3058.303,550,700
27 Oct 202257.2858.1055.5655.7955.794,279,900
26 Oct 202257.3658.9657.0257.1357.134,663,400
25 Oct 202256.9958.1456.6557.4457.443,688,900
24 Oct 202256.5757.4953.8156.5356.535,602,900
21 Oct 202255.8258.9455.3958.8058.804,224,700
20 Oct 202254.6958.0854.6956.1356.134,988,600
19 Oct 202254.5056.5254.1854.4854.485,105,500
18 Oct 202258.6060.4756.4256.5956.594,963,900
17 Oct 202257.4458.2556.2957.3057.303,042,400
14 Oct 202257.7858.3555.0856.3556.354,785,800
13 Oct 202256.4759.5755.3457.1057.105,284,800
12 Oct 202259.8259.8356.8558.7158.715,445,100
11 Oct 202263.4763.9857.4259.6459.648,979,900
10 Oct 202272.0072.4163.6364.1464.145,818,600
07 Oct 202272.9073.7971.4773.0973.093,061,700
06 Oct 202272.2374.3772.1374.1774.173,422,300
05 Oct 202269.6372.6968.8472.1872.183,229,300
04 Oct 202266.0070.7966.0070.7470.743,863,500
03 Oct 202263.2365.2061.3764.6164.612,950,500
30 Sept 202264.0065.0662.8363.0363.032,899,800
29 Sept 202265.9265.9263.4264.3564.352,382,200
28 Sept 202267.0367.7165.7266.7666.763,625,400
27 Sept 202268.0869.1065.8966.5666.566,141,600
26 Sept 202263.6968.8963.4966.8066.8013,687,300
23 Sept 202259.1759.6957.6459.6559.653,175,800
22 Sept 202264.5764.5759.5660.1960.193,951,600
21 Sept 202267.5067.5063.9563.9963.994,437,400
20 Sept 202267.5070.2266.7067.8067.806,296,700
19 Sept 202264.3267.3364.3265.8965.894,435,900
16 Sept 202264.2065.6262.7765.4265.424,050,100
15 Sept 202262.1066.9561.3765.2365.237,090,300
14 Sept 202262.6462.7058.1860.6960.694,424,400
13 Sept 202262.5064.1061.8662.6862.682,626,100
12 Sept 202263.4064.8063.3564.5164.512,063,500
09 Sept 202262.5463.2362.1062.7862.781,285,700
08 Sept 202259.3561.7658.9061.6761.671,536,700
07 Sept 202257.9160.3857.9160.3160.311,616,300
06 Sept 202259.2959.5157.1958.2058.201,641,900
02 Sept 202259.6460.4158.2959.1859.181,456,900
01 Sept 202259.8459.9257.2559.1859.182,282,700
31 Aug 202260.7561.6359.8660.5960.591,500,100
30 Aug 202262.7263.3659.4060.2160.211,887,700
29 Aug 202261.6662.9861.1162.4162.411,127,600
26 Aug 202265.2766.1162.2962.3362.331,599,000
25 Aug 202263.6065.7263.6064.9564.951,486,700
24 Aug 202261.5063.4561.0462.8262.821,337,400
23 Aug 202260.2362.2360.2361.4961.491,405,700
22 Aug 202262.1362.1360.3460.5060.502,686,900
19 Aug 202264.7965.2563.5663.6763.671,359,400
18 Aug 202265.2465.5664.1265.5165.511,945,300
17 Aug 202266.8166.8164.7765.4265.422,125,800
16 Aug 202268.0068.5867.1567.8467.841,534,000
15 Aug 202268.0969.5567.7768.3368.331,536,800
12 Aug 202267.6168.7766.9468.7468.741,781,500
11 Aug 202266.4068.9465.9267.5767.574,085,200
10 Aug 202264.8667.1163.7565.3565.354,065,900
09 Aug 202265.4466.1064.0166.0366.032,687,100
08 Aug 202267.1668.9265.8665.8965.892,300,800
05 Aug 202265.8567.0665.7266.7166.711,789,600
04 Aug 202266.8167.8866.5067.1067.101,645,200
03 Aug 202265.3066.6765.0066.2966.292,050,100
02 Aug 202262.5865.1562.3064.4164.411,913,200
01 Aug 202262.6963.7961.0763.5463.542,348,200
29 Jul 202263.3063.6861.6363.4863.481,786,400
28 Jul 202263.1963.8461.8163.6563.651,600,100
27 Jul 202262.0863.4961.7563.2963.291,812,200
26 Jul 202261.8962.1760.8561.2561.251,399,600
25 Jul 202261.8662.3660.0562.2362.232,179,000
22 Jul 202263.9364.1761.1761.7361.732,532,600
21 Jul 202262.0063.8461.2163.6863.682,952,800
20 Jul 202260.3661.9659.7561.9261.922,318,400
19 Jul 202257.3459.8557.3459.5759.572,517,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...