News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

102.85

+4.26

(+4.32%)

At close: 04:00PM EST

102.14

-0.71

(-0.69%)

After hours:

07:59PM EST

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	102.35	103.29	99.42	102.85	102.85	5,048,500
25 Jan 2023	98.00	99.43	97.17	98.59	98.59	2,466,000
24 Jan 2023	99.51	99.90	98.51	99.13	99.13	1,527,300
23 Jan 2023	99.27	100.93	99.01	100.29	100.29	1,683,500
20 Jan 2023	99.13	100.26	98.79	99.27	99.27	1,967,300
19 Jan 2023	98.16	99.89	97.61	98.93	98.93	2,086,900
18 Jan 2023	99.00	99.30	97.60	98.36	98.36	1,879,600
17 Jan 2023	99.20	99.72	97.51	98.01	98.01	2,231,100
13 Jan 2023	98.73	100.39	97.88	100.25	100.25	1,831,400
12 Jan 2023	96.24	99.77	95.69	98.61	98.61	2,661,700
11 Jan 2023	96.79	97.64	95.53	96.24	96.24	3,683,500
10 Jan 2023	94.10	97.60	94.10	97.47	97.47	2,598,300
09 Jan 2023	94.60	95.89	94.21	94.33	94.33	2,751,000
06 Jan 2023	91.98	94.72	91.64	93.57	93.57	2,901,900
05 Jan 2023	89.55	92.40	89.17	91.34	91.34	2,983,000
04 Jan 2023	86.70	92.35	86.70	90.90	90.90	5,743,600
03 Jan 2023	86.12	86.50	83.93	85.61	85.61	3,318,600
30 Dec 2022	80.17	82.66	80.10	82.47	82.47	1,614,300
29 Dec 2022	80.45	82.13	79.33	81.26	81.26	1,431,100
28 Dec 2022	83.52	83.85	80.07	80.09	80.09	2,131,500
27 Dec 2022	81.45	86.00	81.44	84.33	84.33	4,026,500
23 Dec 2022	80.71	81.35	79.63	80.72	80.72	1,134,800
22 Dec 2022	82.05	82.83	80.11	81.24	81.24	4,667,900
21 Dec 2022	83.25	84.80	82.40	82.60	82.60	1,668,100
20 Dec 2022	81.34	82.75	80.75	82.57	82.57	1,548,000
19 Dec 2022	84.83	84.96	80.74	81.56	81.56	3,342,700
16 Dec 2022	84.55	86.27	83.95	86.01	86.01	2,908,700
15 Dec 2022	85.59	86.76	84.02	84.95	84.95	2,513,400
14 Dec 2022	86.54	87.65	85.58	86.32	86.32	1,690,700
13 Dec 2022	87.73	88.61	85.87	86.67	86.67	2,190,400
12 Dec 2022	84.16	86.57	83.25	86.41	86.41	1,924,800
09 Dec 2022	86.47	87.01	84.62	84.99	84.99	2,056,800
08 Dec 2022	87.72	89.65	85.79	86.43	86.43	2,800,300
07 Dec 2022	83.96	85.44	82.83	84.96	84.96	1,783,900
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	2,537,300
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	4,127,000
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7104-0.0013(-0.18%)

OIL81.37+0.36(+0.44%)

GOLD1,925.20-4.80(-0.25%)

BTC-AUD32,414.54-181.20(-0.56%)

News that makes you smarter and richer... For free.

Wynn Resorts, Limited (WYNN)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7104
-0.0013(-0.18%)

OIL
81.37
+0.36(+0.44%)

GOLD
1,925.20
-4.80(-0.25%)

BTC-AUD
32,414.54
-181.20(-0.56%)