Australia markets close in 4 hours 9 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
95.08-3.29 (-3.34%)
At close: 4:00PM EDT
95.99 +0.91 (0.96%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 202197.8997.9493.4095.0895.084,945,238
02 Aug 2021100.00101.9098.1698.3798.372,757,700
30 July 202198.87101.0797.9198.3398.332,763,500
29 July 2021102.57103.0099.6399.7699.763,279,400
28 July 2021101.27103.0099.81102.16102.162,749,200
27 July 2021101.01102.8598.40100.34100.345,198,400
26 July 2021102.64104.47100.76104.32104.324,127,700
23 July 2021107.49107.75103.40103.57103.573,621,600
22 July 2021108.07109.10106.06107.40107.401,913,300
21 July 2021107.88109.98107.27109.59109.592,415,500
20 July 2021104.70107.66103.39106.57106.573,330,100
19 July 2021100.53105.00100.25104.74104.744,278,800
16 July 2021109.10109.47104.17104.70104.702,602,500
15 July 2021109.80110.66106.75108.23108.232,786,600
14 July 2021112.20113.32109.80110.71110.711,990,500
13 July 2021112.93113.30111.38111.55111.552,011,700
12 July 2021113.28114.10111.71114.01114.011,766,800
09 July 2021113.20114.94112.34113.87113.873,130,400
08 July 2021110.65112.91109.92111.66111.663,661,000
07 July 2021117.88117.88112.34112.91112.914,946,200
06 July 2021122.00122.00116.81116.90116.903,790,000
02 July 2021123.18123.18121.04121.50121.502,050,900
01 July 2021123.50124.52122.19122.40122.402,017,500
30 June 2021123.14125.17121.96122.30122.303,847,000
29 June 2021120.95122.81120.83121.64121.642,710,200
28 June 2021123.81123.81119.80120.76120.763,935,700
25 June 2021124.34125.10123.23124.06124.063,498,300
24 June 2021126.88127.65124.13124.15124.152,721,300
23 June 2021127.39128.48124.98125.95125.951,864,300
22 June 2021126.27127.54124.31126.76126.762,067,600
21 June 2021125.19127.77123.53127.61127.611,735,800
18 June 2021124.00125.04122.76124.44124.442,526,800
17 June 2021125.76129.32124.51125.30125.302,313,900
16 June 2021125.12126.18123.72125.45125.451,622,800
15 June 2021124.95126.21124.57125.40125.401,658,200
14 June 2021127.20127.52123.90124.95124.953,051,900
11 June 2021126.24127.27124.77127.17127.171,207,200
10 June 2021126.78127.35125.04126.17126.171,656,200
09 June 2021128.24128.29126.60126.67126.671,828,200
08 June 2021129.75129.75126.87128.05128.051,569,300
07 June 2021127.43129.16125.20129.10129.103,075,200
04 June 2021130.13130.16127.68128.16128.162,149,400
03 June 2021133.03133.11129.06129.08129.082,944,700
02 June 2021136.01136.83133.55134.65134.651,582,600
01 June 2021134.19136.21133.26135.61135.612,234,400
28 May 2021133.24133.33131.15131.87131.871,239,300
27 May 2021132.97133.13131.12132.67132.671,544,000
26 May 2021130.01132.80129.20132.45132.452,571,900
25 May 2021130.54132.24128.12129.03129.031,730,800
24 May 2021127.65130.36126.00129.46129.461,706,400
21 May 2021127.74129.01126.53127.36127.361,889,100
20 May 2021126.28127.40124.55126.63126.631,908,500
19 May 2021123.80126.39122.92126.30126.302,181,900
18 May 2021125.54128.50125.43126.14126.142,015,100
17 May 2021125.43125.70121.36124.73124.732,710,200
14 May 2021123.94127.22122.76126.67126.672,017,400
13 May 2021122.28125.28120.01122.42122.422,602,100
12 May 2021123.63125.32120.25120.91120.912,869,400
11 May 2021124.70129.79123.79125.00125.003,799,300
10 May 2021127.00128.05125.37125.73125.732,571,600
07 May 2021123.40126.62122.28126.29126.291,654,900
06 May 2021126.60127.23121.18122.78122.782,885,200
05 May 2021126.75129.34125.84127.81127.812,342,500
04 May 2021128.12128.29121.80124.35124.354,818,700
03 May 2021128.70130.65128.03128.86128.861,494,100
30 Apr 2021127.70129.30126.94128.40128.401,275,100
29 Apr 2021131.71132.10125.13129.03129.032,617,700
28 Apr 2021128.04130.74126.30130.27130.272,103,400
27 Apr 2021125.13128.03124.20127.75127.751,567,600
26 Apr 2021124.73127.22124.60125.00125.002,087,100
23 Apr 2021125.54126.22123.66124.15124.152,618,400
22 Apr 2021124.61126.71122.71124.38124.382,300,100
21 Apr 2021121.50126.05120.35125.99125.991,926,200
20 Apr 2021125.11125.72119.74121.64121.642,812,600
19 Apr 2021126.57127.67125.50126.28126.281,377,300
16 Apr 2021127.64129.02126.25127.28127.281,296,100
15 Apr 2021129.72130.17127.12127.92127.921,394,100
14 Apr 2021130.14131.85128.65129.05129.052,409,700
13 Apr 2021128.51130.29125.36129.82129.821,941,600
12 Apr 2021131.00131.43128.88129.94129.941,480,700
09 Apr 2021132.05132.67129.89131.39131.391,698,700
08 Apr 2021132.95133.57131.17133.49133.492,925,600
07 Apr 2021135.77136.59131.10132.68132.682,708,800
06 Apr 2021133.11137.43132.53136.37136.373,851,500
05 Apr 2021131.90134.23130.59131.07131.072,729,300
01 Apr 2021126.89130.37126.28128.10128.102,213,800
31 Mar 2021125.06126.28123.75125.37125.371,582,500
30 Mar 2021123.75126.87123.05125.45125.451,517,900
29 Mar 2021126.23127.72122.75123.50123.501,772,600
26 Mar 2021129.75130.25123.43127.43127.431,691,000
25 Mar 2021121.79129.04120.81128.10128.102,121,000
24 Mar 2021125.98130.37125.00125.18125.182,154,900
23 Mar 2021129.60131.22124.37125.15125.153,297,400
22 Mar 2021135.11135.33131.32132.87132.871,703,300
19 Mar 2021135.41136.00131.24135.48135.482,797,300
18 Mar 2021139.99140.00134.80135.65135.652,015,000
17 Mar 2021135.35140.05135.11140.00140.001,407,000
16 Mar 2021140.67140.67135.17137.57137.572,129,800
15 Mar 2021139.82143.88139.10139.80139.803,377,800
12 Mar 2021137.50139.41136.00137.05137.052,020,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...