UK markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.18+1.20 (+2.11%)
At close: 04:00PM EDT
58.29 +0.11 (+0.19%)
After hours: 07:38PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202256.7258.3056.0258.1858.181,717,700
30 Jun 202256.8458.0155.0556.9856.983,350,000
29 Jun 202258.6659.2056.9758.0058.002,871,400
28 Jun 202261.3962.9959.4159.5159.515,284,900
27 Jun 202258.5559.2456.6857.6957.692,351,900
24 Jun 202252.8358.3052.6958.2958.298,440,700
23 Jun 202253.4253.9750.2052.0252.025,593,100
22 Jun 202253.0854.9552.8853.4053.403,376,400
21 Jun 202256.1056.5454.2554.3054.303,871,000
17 Jun 202255.1155.8253.6054.9654.963,705,300
16 Jun 202257.6358.1454.2054.4954.494,179,400
15 Jun 202258.5860.9558.1459.3459.343,395,100
14 Jun 202258.1159.8657.4058.0158.013,987,400
13 Jun 202259.3259.9556.7957.6157.616,556,300
10 Jun 202264.5265.6261.6862.2962.293,045,900
09 Jun 202269.3769.4066.2166.2866.282,755,100
08 Jun 202267.4770.7467.3170.2870.282,546,900
07 Jun 202265.4967.5165.1967.4667.461,303,200
06 Jun 202266.7769.3366.1666.8466.842,437,100
03 Jun 202265.6166.3364.8465.2365.231,468,700
02 Jun 202265.2267.0765.1366.6766.672,420,800
01 Jun 202267.2868.3463.9765.1365.133,006,900
31 May 202266.0267.1764.6166.1066.102,684,200
27 May 202265.0765.8664.6065.2665.262,029,000
26 May 202260.3065.2160.2964.4364.432,783,500
25 May 202257.5760.2257.5059.7259.722,847,100
24 May 202260.7661.0057.4158.1958.194,067,900
23 May 202263.4363.6961.1261.9461.942,311,800
20 May 202264.1164.5061.1763.0763.072,430,600
19 May 202262.1264.5362.0062.8062.802,092,700
18 May 202265.7065.9662.2562.8262.822,856,600
17 May 202265.9667.1364.6666.4066.404,040,500
16 May 202264.9367.5763.7963.9463.943,646,200
13 May 202260.7766.7260.7366.2766.275,999,600
12 May 202258.0059.9056.3658.5658.565,424,300
11 May 202261.1563.3858.6058.8558.856,717,600
10 May 202262.6463.4159.7261.6561.655,824,600
09 May 202264.8365.3061.0361.3361.334,649,600
06 May 202267.7868.6165.3766.3066.302,935,000
05 May 202270.9971.1667.5368.4968.492,944,500
04 May 202271.8572.6368.1471.9671.963,562,100
03 May 202271.8073.1870.4471.6971.691,846,000
02 May 202270.9672.2569.0271.7171.712,181,800
29 Apr 202270.9174.3070.2970.4870.482,422,500
28 Apr 202268.9871.4766.8170.7470.742,521,200
27 Apr 202268.3069.6066.0167.9567.953,062,500
26 Apr 202271.1571.6067.9068.2268.223,700,000
25 Apr 202271.0272.5870.0872.2172.212,492,100
22 Apr 202275.4276.3573.0573.2073.202,361,500
21 Apr 202278.8679.7274.8475.4275.422,612,300
20 Apr 202277.8179.2877.5677.7577.751,964,100
19 Apr 202273.8078.6673.7677.8077.803,531,200
18 Apr 202273.5073.7872.2573.4673.461,677,800
14 Apr 202273.4274.7873.1173.9773.971,618,500
13 Apr 202272.3574.4672.1873.5773.572,171,300
12 Apr 202272.6073.6371.1171.5071.501,956,300
11 Apr 202271.3073.7670.3871.2971.292,483,800
08 Apr 202273.4274.2572.0172.2372.232,423,600
07 Apr 202275.9476.1471.5373.9773.973,437,600
06 Apr 202277.4777.7775.0676.1776.172,926,500
05 Apr 202281.6582.3978.2879.0779.072,807,100
04 Apr 202281.0483.1880.2781.8481.842,171,400
01 Apr 202281.7683.2780.1580.6380.633,117,800
31 Mar 202281.3782.7279.6979.7479.742,382,900
30 Mar 202281.3582.5580.3081.1781.171,456,900
29 Mar 202281.7083.7681.0681.7581.752,771,000
28 Mar 202280.5081.0877.8780.1380.132,013,300
25 Mar 202280.7681.7179.7980.2780.271,655,500
24 Mar 202279.3181.7977.7081.3781.372,598,900
23 Mar 202279.2880.3778.4778.6478.641,636,700
22 Mar 202278.3381.2478.2379.9379.932,732,300
21 Mar 202278.9779.6477.2978.3078.302,647,900
18 Mar 202275.6379.7175.3179.6579.653,715,600
17 Mar 202274.0177.4373.8076.9176.912,918,300
16 Mar 202272.6275.8772.1375.1775.174,677,800
15 Mar 202266.4270.4066.3369.5269.524,779,700
14 Mar 202270.2070.4366.3666.8866.886,019,000
11 Mar 202277.6577.9372.1772.3272.323,624,700
10 Mar 202275.3878.0574.8276.5376.532,337,900
09 Mar 202275.1378.8574.9677.2777.275,575,500
08 Mar 202273.0175.5370.2871.7471.744,978,600
07 Mar 202280.5480.8972.0072.0772.076,379,900
04 Mar 202284.3684.8780.2681.2781.275,060,200
03 Mar 202287.9688.2284.6085.2985.294,454,900
02 Mar 202283.9189.9183.6288.6388.636,974,200
01 Mar 202285.9186.6481.0181.6481.644,410,200
28 Feb 202286.6587.6284.4586.5286.522,395,600
25 Feb 202286.9387.7984.7087.7787.772,605,700
24 Feb 202282.1786.8081.7086.4886.484,455,400
23 Feb 202289.9990.5386.8787.1987.192,156,100
22 Feb 202291.7291.8987.4088.5588.554,338,800
18 Feb 202293.1695.0592.1493.1593.153,008,900
17 Feb 202293.5095.4793.0493.8793.872,704,600
16 Feb 202293.2795.6791.8894.2394.234,118,900
15 Feb 202293.6996.5092.8596.2696.264,095,700
14 Feb 202292.1594.3991.3592.0692.062,323,500
11 Feb 202294.2596.4591.2391.9191.914,205,400
10 Feb 202292.8095.5792.2894.1894.183,357,400
09 Feb 202291.1994.1590.3793.7993.793,521,600
08 Feb 202288.7090.8187.7889.8489.843,248,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...