Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2023102.35103.2999.42102.85102.855,048,500
25 Jan 202398.0099.4397.1798.5998.592,466,000
24 Jan 202399.5199.9098.5199.1399.131,527,300
23 Jan 202399.27100.9399.01100.29100.291,683,500
20 Jan 202399.13100.2698.7999.2799.271,967,300
19 Jan 202398.1699.8997.6198.9398.932,086,900
18 Jan 202399.0099.3097.6098.3698.361,879,600
17 Jan 202399.2099.7297.5198.0198.012,231,100
13 Jan 202398.73100.3997.88100.25100.251,831,400
12 Jan 202396.2499.7795.6998.6198.612,661,700
11 Jan 202396.7997.6495.5396.2496.243,683,500
10 Jan 202394.1097.6094.1097.4797.472,598,300
09 Jan 202394.6095.8994.2194.3394.332,751,000
06 Jan 202391.9894.7291.6493.5793.572,901,900
05 Jan 202389.5592.4089.1791.3491.342,983,000
04 Jan 202386.7092.3586.7090.9090.905,743,600
03 Jan 202386.1286.5083.9385.6185.613,318,600
30 Dec 202280.1782.6680.1082.4782.471,614,300
29 Dec 202280.4582.1379.3381.2681.261,431,100
28 Dec 202283.5283.8580.0780.0980.092,131,500
27 Dec 202281.4586.0081.4484.3384.334,026,500
23 Dec 202280.7181.3579.6380.7280.721,134,800
22 Dec 202282.0582.8380.1181.2481.244,667,900
21 Dec 202283.2584.8082.4082.6082.601,668,100
20 Dec 202281.3482.7580.7582.5782.571,548,000
19 Dec 202284.8384.9680.7481.5681.563,342,700
16 Dec 202284.5586.2783.9586.0186.012,908,700
15 Dec 202285.5986.7684.0284.9584.952,513,400
14 Dec 202286.5487.6585.5886.3286.321,690,700
13 Dec 202287.7388.6185.8786.6786.672,190,400
12 Dec 202284.1686.5783.2586.4186.411,924,800
09 Dec 202286.4787.0184.6284.9984.992,056,800
08 Dec 202287.7289.6585.7986.4386.432,800,300
07 Dec 202283.9685.4482.8384.9684.961,783,900
06 Dec 202285.9786.5084.9085.4185.412,031,000
05 Dec 202286.5487.3484.5885.7785.772,429,200
02 Dec 202282.5585.7982.5385.1585.152,537,300
01 Dec 202283.6585.1483.0384.0484.042,484,900
30 Nov 202280.9783.9380.7783.6683.664,127,000
29 Nov 202280.6182.4179.7380.2980.294,534,800
28 Nov 202278.7379.5075.6278.2078.207,483,600
25 Nov 202275.8375.8774.3174.9374.931,311,600
23 Nov 202275.0375.7574.4475.3675.361,087,700
22 Nov 202274.3775.6873.3975.5775.571,374,800
21 Nov 202274.1274.6172.7374.3474.342,094,800
18 Nov 202278.7378.9875.5876.0076.001,930,800
17 Nov 202275.2479.0174.8078.0378.032,543,000
16 Nov 202277.9578.4276.4777.0877.082,486,700
15 Nov 202280.0080.5077.5478.4078.402,692,700
14 Nov 202278.3779.8877.3278.0778.073,274,400
11 Nov 202275.0078.8374.7677.9877.986,394,400
10 Nov 202271.9674.1371.4272.0072.004,894,700
09 Nov 202269.4970.2767.9768.2868.284,201,200
08 Nov 202272.4972.7268.9870.4270.423,600,900
07 Nov 202270.3772.7969.8772.2872.283,551,800
04 Nov 202269.3571.2668.3470.8170.814,132,400
03 Nov 202266.2567.9665.1366.4866.482,873,600
02 Nov 202266.6070.0866.5167.1367.135,438,400
01 Nov 202267.1068.3265.7067.8667.867,590,700
31 Oct 202261.6965.3461.2263.9063.9013,995,100
28 Oct 202255.4058.4555.2358.3058.303,550,700
27 Oct 202257.2858.1055.5655.7955.794,279,900
26 Oct 202257.3658.9657.0257.1357.134,663,400
25 Oct 202256.9958.1456.6557.4457.443,688,900
24 Oct 202256.5757.4953.8156.5356.535,602,900
21 Oct 202255.8258.9455.3958.8058.804,224,700
20 Oct 202254.6958.0854.6956.1356.134,988,600
19 Oct 202254.5056.5254.1854.4854.485,105,500
18 Oct 202258.6060.4756.4256.5956.594,963,900
17 Oct 202257.4458.2556.2957.3057.303,042,400
14 Oct 202257.7858.3555.0856.3556.354,785,800
13 Oct 202256.4759.5755.3457.1057.105,284,800
12 Oct 202259.8259.8356.8558.7158.715,445,100
11 Oct 202263.4763.9857.4259.6459.648,979,900
10 Oct 202272.0072.4163.6364.1464.145,818,600
07 Oct 202272.9073.7971.4773.0973.093,061,700
06 Oct 202272.2374.3772.1374.1774.173,422,300
05 Oct 202269.6372.6968.8472.1872.183,229,300
04 Oct 202266.0070.7966.0070.7470.743,863,500
03 Oct 202263.2365.2061.3764.6164.612,950,500
30 Sept 202264.0065.0662.8363.0363.032,899,800
29 Sept 202265.9265.9263.4264.3564.352,382,200
28 Sept 202267.0367.7165.7266.7666.763,625,400
27 Sept 202268.0869.1065.8966.5666.566,141,600
26 Sept 202263.6968.8963.4966.8066.8013,687,300
23 Sept 202259.1759.6957.6459.6559.653,175,800
22 Sept 202264.5764.5759.5660.1960.193,951,600
21 Sept 202267.5067.5063.9563.9963.994,437,400
20 Sept 202267.5070.2266.7067.8067.806,296,700
19 Sept 202264.3267.3364.3265.8965.894,435,900
16 Sept 202264.2065.6262.7765.4265.424,050,100
15 Sept 202262.1066.9561.3765.2365.237,090,300
14 Sept 202262.6462.7058.1860.6960.694,424,400
13 Sept 202262.5064.1061.8662.6862.682,626,100
12 Sept 202263.4064.8063.3564.5164.512,063,500
09 Sept 202262.5463.2362.1062.7862.781,285,700
08 Sept 202259.3561.7658.9061.6761.671,536,700
07 Sept 202257.9160.3857.9160.3160.311,616,300
06 Sept 202259.2959.5157.1958.2058.201,641,900
02 Sept 202259.6460.4158.2959.1859.181,456,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...