Counting the true cost of Christmas

Who is spending what on who this Christmas

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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	83.96	85.44	82.83	84.96	84.96	1,783,300
06 Dec 2022	85.97	86.50	84.90	85.41	85.41	2,031,000
05 Dec 2022	86.54	87.34	84.58	85.77	85.77	2,429,200
02 Dec 2022	82.55	85.79	82.53	85.15	85.15	2,536,800
01 Dec 2022	83.65	85.14	83.03	84.04	84.04	2,484,900
30 Nov 2022	80.97	83.93	80.77	83.66	83.66	4,124,800
29 Nov 2022	80.61	82.41	79.73	80.29	80.29	4,534,800
28 Nov 2022	78.73	79.50	75.62	78.20	78.20	7,483,600
25 Nov 2022	75.83	75.87	74.31	74.93	74.93	1,311,600
23 Nov 2022	75.03	75.75	74.44	75.36	75.36	1,087,700
22 Nov 2022	74.37	75.68	73.39	75.57	75.57	1,374,800
21 Nov 2022	74.12	74.61	72.73	74.34	74.34	2,094,800
18 Nov 2022	78.73	78.98	75.58	76.00	76.00	1,930,800
17 Nov 2022	75.24	79.01	74.80	78.03	78.03	2,543,000
16 Nov 2022	77.95	78.42	76.47	77.08	77.08	2,486,700
15 Nov 2022	80.00	80.50	77.54	78.40	78.40	2,692,700
14 Nov 2022	78.37	79.88	77.32	78.07	78.07	3,274,400
11 Nov 2022	75.00	78.83	74.76	77.98	77.98	6,394,400
10 Nov 2022	71.96	74.13	71.42	72.00	72.00	4,894,700
09 Nov 2022	69.49	70.27	67.97	68.28	68.28	4,201,200
08 Nov 2022	72.49	72.72	68.98	70.42	70.42	3,600,900
07 Nov 2022	70.37	72.79	69.87	72.28	72.28	3,551,800
04 Nov 2022	69.35	71.26	68.34	70.81	70.81	4,132,400
03 Nov 2022	66.25	67.96	65.13	66.48	66.48	2,873,600
02 Nov 2022	66.60	70.08	66.51	67.13	67.13	5,438,400
01 Nov 2022	67.10	68.32	65.70	67.86	67.86	7,590,700
31 Oct 2022	61.69	65.34	61.22	63.90	63.90	13,995,100
28 Oct 2022	55.40	58.45	55.23	58.30	58.30	3,550,700
27 Oct 2022	57.28	58.10	55.56	55.79	55.79	4,279,900
26 Oct 2022	57.36	58.96	57.02	57.13	57.13	4,663,400
25 Oct 2022	56.99	58.14	56.65	57.44	57.44	3,688,900
24 Oct 2022	56.57	57.49	53.81	56.53	56.53	5,602,900
21 Oct 2022	55.82	58.94	55.39	58.80	58.80	4,224,700
20 Oct 2022	54.69	58.08	54.69	56.13	56.13	4,988,600
19 Oct 2022	54.50	56.52	54.18	54.48	54.48	5,105,500
18 Oct 2022	58.60	60.47	56.42	56.59	56.59	4,963,900
17 Oct 2022	57.44	58.25	56.29	57.30	57.30	3,042,400
14 Oct 2022	57.78	58.35	55.08	56.35	56.35	4,785,800
13 Oct 2022	56.47	59.57	55.34	57.10	57.10	5,284,800
12 Oct 2022	59.82	59.83	56.85	58.71	58.71	5,445,100
11 Oct 2022	63.47	63.98	57.42	59.64	59.64	8,979,900
10 Oct 2022	72.00	72.41	63.63	64.14	64.14	5,818,600
07 Oct 2022	72.90	73.79	71.47	73.09	73.09	3,061,700
06 Oct 2022	72.23	74.37	72.13	74.17	74.17	3,422,300
05 Oct 2022	69.63	72.69	68.84	72.18	72.18	3,229,300
04 Oct 2022	66.00	70.79	66.00	70.74	70.74	3,863,500
03 Oct 2022	63.23	65.20	61.37	64.61	64.61	2,950,500
30 Sept 2022	64.00	65.06	62.83	63.03	63.03	2,899,800
29 Sept 2022	65.92	65.92	63.42	64.35	64.35	2,382,200
28 Sept 2022	67.03	67.71	65.72	66.76	66.76	3,625,400
27 Sept 2022	68.08	69.10	65.89	66.56	66.56	6,141,600
26 Sept 2022	63.69	68.89	63.49	66.80	66.80	13,687,300
23 Sept 2022	59.17	59.69	57.64	59.65	59.65	3,175,800
22 Sept 2022	64.57	64.57	59.56	60.19	60.19	3,951,600
21 Sept 2022	67.50	67.50	63.95	63.99	63.99	4,437,400
20 Sept 2022	67.50	70.22	66.70	67.80	67.80	6,296,700
19 Sept 2022	64.32	67.33	64.32	65.89	65.89	4,435,900
16 Sept 2022	64.20	65.62	62.77	65.42	65.42	4,050,100
15 Sept 2022	62.10	66.95	61.37	65.23	65.23	7,090,300
14 Sept 2022	62.64	62.70	58.18	60.69	60.69	4,424,400
13 Sept 2022	62.50	64.10	61.86	62.68	62.68	2,626,100
12 Sept 2022	63.40	64.80	63.35	64.51	64.51	2,063,500
09 Sept 2022	62.54	63.23	62.10	62.78	62.78	1,285,700
08 Sept 2022	59.35	61.76	58.90	61.67	61.67	1,536,700
07 Sept 2022	57.91	60.38	57.91	60.31	60.31	1,616,300
06 Sept 2022	59.29	59.51	57.19	58.20	58.20	1,641,900
02 Sept 2022	59.64	60.41	58.29	59.18	59.18	1,456,900
01 Sept 2022	59.84	59.92	57.25	59.18	59.18	2,282,700
31 Aug 2022	60.75	61.63	59.86	60.59	60.59	1,500,100
30 Aug 2022	62.72	63.36	59.40	60.21	60.21	1,887,700
29 Aug 2022	61.66	62.98	61.11	62.41	62.41	1,127,600
26 Aug 2022	65.27	66.11	62.29	62.33	62.33	1,599,000
25 Aug 2022	63.60	65.72	63.60	64.95	64.95	1,486,700
24 Aug 2022	61.50	63.45	61.04	62.82	62.82	1,337,400
23 Aug 2022	60.23	62.23	60.23	61.49	61.49	1,405,700
22 Aug 2022	62.13	62.13	60.34	60.50	60.50	2,686,900
19 Aug 2022	64.79	65.25	63.56	63.67	63.67	1,359,400
18 Aug 2022	65.24	65.56	64.12	65.51	65.51	1,945,300
17 Aug 2022	66.81	66.81	64.77	65.42	65.42	2,125,800
16 Aug 2022	68.00	68.58	67.15	67.84	67.84	1,534,000
15 Aug 2022	68.09	69.55	67.77	68.33	68.33	1,536,800
12 Aug 2022	67.61	68.77	66.94	68.74	68.74	1,781,500
11 Aug 2022	66.40	68.94	65.92	67.57	67.57	4,085,200
10 Aug 2022	64.86	67.11	63.75	65.35	65.35	4,065,900
09 Aug 2022	65.44	66.10	64.01	66.03	66.03	2,687,100
08 Aug 2022	67.16	68.92	65.86	65.89	65.89	2,300,800
05 Aug 2022	65.85	67.06	65.72	66.71	66.71	1,789,600
04 Aug 2022	66.81	67.88	66.50	67.10	67.10	1,645,200
03 Aug 2022	65.30	66.67	65.00	66.29	66.29	2,050,100
02 Aug 2022	62.58	65.15	62.30	64.41	64.41	1,913,200
01 Aug 2022	62.69	63.79	61.07	63.54	63.54	2,348,200
29 Jul 2022	63.30	63.68	61.63	63.48	63.48	1,786,400
28 Jul 2022	63.19	63.84	61.81	63.65	63.65	1,600,100
27 Jul 2022	62.08	63.49	61.75	63.29	63.29	1,812,200
26 Jul 2022	61.89	62.17	60.85	61.25	61.25	1,399,600
25 Jul 2022	61.86	62.36	60.05	62.23	62.23	2,179,000
22 Jul 2022	63.93	64.17	61.17	61.73	61.73	2,532,600
21 Jul 2022	62.00	63.84	61.21	63.68	63.68	2,952,800
20 Jul 2022	60.36	61.96	59.75	61.92	61.92	2,318,400
19 Jul 2022	57.34	59.85	57.34	59.57	59.57	2,517,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,480.49-205.91(-0.74%)

HANG SENG19,219.96+405.14(+2.15%)

CRUDE OIL72.70+0.69(+0.96%)

GOLD FUTURES1,794.10-3.90(-0.22%)

DOW33,597.92+1.58(+0.00%)

BTC-GBP13,831.78-226.86(-1.61%)

Counting the true cost of Christmas

Wynn Resorts, Limited (WYNN)

NIKKEI 225
27,480.49
-205.91(-0.74%)

HANG SENG
19,219.96
+405.14(+2.15%)

CRUDE OIL
72.70
+0.69(+0.96%)

GOLD FUTURES
1,794.10
-3.90(-0.22%)

DOW
33,597.92
+1.58(+0.00%)

BTC-GBP
13,831.78
-226.86(-1.61%)