Australia markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.42+0.04 (+0.04%)
At close: 04:00PM EST
102.80 +0.38 (+0.37%)
Pre-market: 08:10AM EST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 2024102.55103.02101.92102.42102.421,020,300
21 Feb 2024103.03103.77101.38102.38102.381,217,100
20 Feb 2024104.42104.46100.35103.23103.232,487,300
16 Feb 2024105.00106.30104.50105.13105.131,255,200
16 Feb 20240.25 Dividend
15 Feb 2024105.28105.84104.73105.73105.481,377,300
14 Feb 2024105.20105.86104.19105.21104.961,535,800
13 Feb 2024103.67104.96102.68104.20103.951,724,400
12 Feb 2024105.60106.14104.51105.72105.471,866,300
09 Feb 2024106.50106.89104.26105.60105.352,492,000
08 Feb 2024104.26108.76103.92106.11105.866,472,400
07 Feb 2024100.60101.0799.1699.8399.593,627,500
06 Feb 202498.60100.3698.01100.0699.822,488,000
05 Feb 202496.6998.2095.7797.4997.261,547,900
02 Feb 202496.5997.5395.8196.9796.741,225,200
01 Feb 202496.2598.5096.0497.2997.061,942,200
31 Jan 202494.5596.1293.3694.4394.211,583,000
30 Jan 202496.0696.1794.5094.9994.771,388,400
29 Jan 202496.6697.3395.3697.0696.831,261,800
26 Jan 202496.1396.9195.2896.7396.501,465,200
25 Jan 202496.1496.9794.7796.4196.182,568,600
24 Jan 202494.5795.9894.1294.2994.072,318,700
23 Jan 202493.0194.0392.3093.1192.891,340,200
22 Jan 202494.0094.0092.0092.0791.852,248,200
19 Jan 202494.2794.2791.8694.2394.012,050,400
18 Jan 202491.7094.1391.6494.1093.882,193,200
17 Jan 202492.4592.7490.4291.1690.942,588,000
16 Jan 202493.4294.8893.1094.5694.341,452,300
12 Jan 202493.8796.3693.8794.1193.891,913,700
11 Jan 202493.6594.2291.6593.9093.681,871,000
10 Jan 202494.9295.0093.3193.6393.411,683,500
09 Jan 202495.7396.5194.8595.2695.031,803,300
08 Jan 202495.4197.6594.5497.0596.821,441,700
05 Jan 202494.0096.5393.6795.6595.422,534,700
04 Jan 202493.6894.8093.1494.2193.991,694,100
03 Jan 202493.6995.5292.3494.0393.812,369,100
02 Jan 202490.8395.6890.6894.6094.383,013,600
29 Dec 202391.6292.0890.9091.1190.891,144,800
28 Dec 202390.8992.6190.7891.7691.541,233,000
27 Dec 202391.0091.2190.0790.6390.421,142,200
26 Dec 202390.5791.3590.2391.0090.781,150,000
22 Dec 202390.0091.1389.9190.4290.211,170,500
21 Dec 202389.7690.7789.0290.7290.511,891,800
20 Dec 202391.8891.8888.5088.5588.342,039,600
19 Dec 202389.5891.7889.4691.7291.502,264,100
18 Dec 202389.1789.6288.2089.2889.071,487,600
15 Dec 202390.3990.7987.4588.7688.553,478,100
14 Dec 202389.0090.8388.8089.8089.592,970,100
13 Dec 202386.0088.1085.0688.0287.811,935,800
12 Dec 202386.2186.5085.5386.2386.031,313,700
11 Dec 202384.3386.2684.3386.0085.801,973,900
08 Dec 202382.3584.2282.3284.1983.992,344,800
07 Dec 202382.4083.4882.3482.5382.331,804,800
06 Dec 202382.8783.9682.0382.4082.212,340,000
05 Dec 202383.3783.8781.9682.2182.022,366,600
04 Dec 202384.3185.3983.6183.8983.691,997,800
01 Dec 202384.1585.3584.1585.1584.952,046,100
30 Nov 202384.2184.5983.5084.4284.222,327,700
29 Nov 202385.0586.3883.4883.6783.473,810,200
28 Nov 202386.9887.3984.6684.9484.743,616,000
27 Nov 202387.7287.8586.6287.0686.851,889,400
24 Nov 202387.2888.3386.8988.3188.101,008,100
22 Nov 202387.0688.2486.3587.5387.321,400,000
21 Nov 202386.6487.1486.0386.8686.651,554,700
20 Nov 202386.8987.6486.0187.1786.962,117,800
17 Nov 202386.6587.4285.7686.8786.661,678,400
17 Nov 20230.25 Dividend
16 Nov 202386.8187.1485.1286.0685.613,022,800
15 Nov 202388.3089.5287.2387.4687.002,544,600
14 Nov 202385.8088.3985.8087.1286.664,061,300
13 Nov 202385.2486.3783.9684.5484.103,779,800
10 Nov 202385.0086.3181.6585.4985.0415,054,500
09 Nov 202393.6894.0190.6490.6590.175,825,500
08 Nov 202393.1094.0292.2992.9092.412,621,400
07 Nov 202394.4794.4792.6493.1892.691,994,000
06 Nov 202393.0495.9193.0495.1494.642,470,600
03 Nov 202391.4793.3790.4392.7692.271,866,100
02 Nov 202388.1791.0988.1089.7589.281,839,800
01 Nov 202387.2788.0585.8486.9486.481,773,400
31 Oct 202387.8288.1586.8287.7887.321,471,700
30 Oct 202388.4288.6986.7688.0887.621,343,100
27 Oct 202388.4089.2487.0687.2886.821,587,500
26 Oct 202389.0089.7887.0387.5487.082,183,400
25 Oct 202390.2691.5088.7988.9488.471,518,500
24 Oct 202390.4192.4690.3291.4290.941,335,000
23 Oct 202387.5891.2587.2589.8489.372,371,400
20 Oct 202388.1988.5787.1287.6087.141,106,400
19 Oct 202388.8590.2687.5688.2287.762,179,400
18 Oct 202389.6089.8786.5386.7286.262,029,600
17 Oct 202389.9291.0689.5790.3089.821,355,000
16 Oct 202390.9591.4589.8590.3289.841,479,800
13 Oct 202393.1593.2290.0990.2889.801,500,700
12 Oct 202394.4995.0492.9693.5593.061,105,400
11 Oct 202394.1895.7694.1394.7394.232,029,400
10 Oct 202393.5094.9793.1493.9993.501,674,800
09 Oct 202393.5093.6389.6093.0792.581,622,800
06 Oct 202389.3493.9088.7592.4191.922,470,600
05 Oct 202387.4189.9787.4189.4989.021,513,600
04 Oct 202390.5790.7886.6088.2187.752,289,300
03 Oct 202391.6592.5189.8390.2389.761,315,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...