WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 2023102.52103.66101.81103.26103.261,603,140
06 June 2023100.24104.23100.16102.74102.742,701,900
05 June 2023100.00101.4498.65100.57100.571,917,400
02 June 202397.96101.5597.48100.35100.353,913,800
01 June 202397.5198.9695.0796.4896.485,667,000
31 May 202398.8199.0396.4498.7098.703,391,000
30 May 2023102.18102.4498.7599.5199.513,623,400
26 May 2023100.88101.90100.54101.13101.131,808,200
25 May 2023101.18102.75100.35101.02101.021,834,800
24 May 2023100.75102.24100.09101.09101.092,342,700
23 May 2023107.19107.19101.29101.88101.883,877,500
22 May 2023110.25111.40108.20108.41108.411,733,500
22 May 20230.25 Dividend
19 May 2023109.91110.40108.98110.28110.031,921,300
18 May 2023108.98110.44107.80110.30110.052,459,100
17 May 2023106.39111.05105.50108.92108.675,680,500
16 May 2023105.00105.51102.14103.05102.822,382,700
15 May 2023106.00106.53105.01105.71105.472,429,200
12 May 2023106.75107.90104.60105.39105.152,653,500
11 May 2023110.39110.69105.62106.90106.664,509,700
10 May 2023113.49113.50108.01111.50111.255,041,500
09 May 2023111.32112.48108.53111.70111.453,359,700
08 May 2023111.98113.16110.78112.76112.501,836,700
05 May 2023110.75111.85109.39110.78110.531,560,300
04 May 2023108.62110.38108.48109.25109.001,644,000
03 May 2023111.82112.08108.47109.33109.082,491,300
02 May 2023114.82115.24112.61113.20112.941,865,600
01 May 2023116.00117.86114.79115.60115.342,897,700
28 Apr 2023109.99115.01109.80114.28114.022,653,300
27 Apr 2023111.40111.47107.54110.22109.972,242,100
26 Apr 2023111.86112.54109.07109.45109.201,382,200
25 Apr 2023113.47113.63111.19111.63111.381,863,000
24 Apr 2023113.84115.18113.01114.48114.221,670,500
21 Apr 2023112.86114.60112.57114.11113.851,933,400
20 Apr 2023115.00116.99112.81113.69113.435,010,700
19 Apr 2023111.22113.93110.95112.12111.872,098,700
18 Apr 2023112.55114.25112.09112.15111.902,423,800
17 Apr 2023111.88113.25111.22111.34111.091,214,200
14 Apr 2023109.89111.62109.44110.99110.741,148,000
13 Apr 2023107.62110.98107.31110.26110.012,182,000
12 Apr 2023108.05108.53105.51106.06105.821,837,900
11 Apr 2023110.45110.76107.80107.98107.741,628,700
10 Apr 2023108.52110.89108.48109.92109.671,880,900
06 Apr 2023108.59109.15107.06109.12108.871,390,600
05 Apr 2023111.41111.95108.13108.60108.352,356,000
04 Apr 2023112.80112.91110.50112.10111.852,255,700
03 Apr 2023115.34117.17112.71113.33113.073,743,600
31 Mar 2023109.46112.04109.46111.91111.663,749,000
30 Mar 2023110.27110.68108.10109.00108.751,915,800
29 Mar 2023108.38111.30108.38109.05108.803,011,800
28 Mar 2023106.68107.87105.73107.21106.971,683,600
27 Mar 2023106.72107.39104.98106.34106.101,487,200
24 Mar 2023104.85106.70103.02106.58106.342,296,400
23 Mar 2023106.71108.93104.88106.20105.962,186,100
22 Mar 2023108.90108.90105.73105.75105.512,148,200
21 Mar 2023109.47110.73108.05108.19107.941,640,900
20 Mar 2023106.96109.34106.50107.64107.401,464,400
17 Mar 2023107.19107.63104.69107.04106.802,175,000
16 Mar 2023103.26108.43103.08107.44107.202,614,700
15 Mar 2023105.75106.42101.35104.86104.623,135,800
14 Mar 2023107.77109.20107.34108.33108.082,212,800
13 Mar 2023106.99107.51105.64106.25106.012,653,900
10 Mar 2023108.50111.45106.14108.34108.093,425,100
09 Mar 2023112.81113.48109.53109.63109.382,851,500
08 Mar 2023113.46113.66112.04113.54113.28986,000
07 Mar 2023115.20115.23112.56113.16112.902,104,700
06 Mar 2023116.36116.36114.33115.40115.142,342,000
03 Mar 2023114.00116.51113.45115.83115.572,577,600
02 Mar 2023111.76114.34111.16113.41113.153,973,800
01 Mar 2023109.97112.74109.75112.22111.973,367,800
28 Feb 2023105.12108.99104.94108.37108.123,241,500
27 Feb 2023106.43106.50104.17105.14104.902,259,000
24 Feb 2023104.31106.24103.76105.53105.291,944,200
23 Feb 2023108.63109.88105.37105.84105.601,820,700
22 Feb 2023107.00108.88106.19107.67107.433,375,500
21 Feb 2023107.23108.97106.32107.15106.911,894,500
17 Feb 2023107.65109.14106.51109.01108.762,709,000
16 Feb 2023107.55109.19107.02108.47108.222,026,300
15 Feb 2023108.03109.08107.44108.46108.211,764,900
14 Feb 2023108.73110.20108.13109.08108.831,991,300
13 Feb 2023108.35110.34108.32109.28109.032,468,300
10 Feb 2023107.82110.56107.50108.64108.392,778,200
09 Feb 2023109.21111.77107.74108.59108.347,123,200
08 Feb 2023103.43104.38102.72103.62103.392,743,600
07 Feb 2023103.00104.04101.01103.54103.312,025,900
06 Feb 2023101.62104.12101.02102.94102.712,181,400
03 Feb 2023101.71104.62101.61102.96102.732,166,100
02 Feb 2023104.17105.47101.17102.96102.732,803,700
01 Feb 2023104.56105.30101.80104.32104.082,427,800
31 Jan 202399.36104.4899.10103.64103.413,132,800
30 Jan 2023101.19101.8499.3099.3699.132,197,200
27 Jan 2023102.22104.34102.06102.99102.761,899,900
26 Jan 2023102.35103.2999.42102.85102.625,051,900
25 Jan 202398.0099.4397.1798.5998.372,466,000
24 Jan 202399.5199.9098.5199.1398.911,527,300
23 Jan 202399.27100.9399.01100.29100.061,683,500
20 Jan 202399.13100.2698.7999.2799.041,967,300
19 Jan 202398.1699.8997.6198.9398.712,086,900
18 Jan 202399.0099.3097.6098.3698.141,879,600
17 Jan 202399.2099.7297.5198.0197.792,231,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...