Mail

WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 June 2023	102.52	103.66	101.81	103.26	103.26	1,603,140
06 June 2023	100.24	104.23	100.16	102.74	102.74	2,701,900
05 June 2023	100.00	101.44	98.65	100.57	100.57	1,917,400
02 June 2023	97.96	101.55	97.48	100.35	100.35	3,913,800
01 June 2023	97.51	98.96	95.07	96.48	96.48	5,667,000
31 May 2023	98.81	99.03	96.44	98.70	98.70	3,391,000
30 May 2023	102.18	102.44	98.75	99.51	99.51	3,623,400
26 May 2023	100.88	101.90	100.54	101.13	101.13	1,808,200
25 May 2023	101.18	102.75	100.35	101.02	101.02	1,834,800
24 May 2023	100.75	102.24	100.09	101.09	101.09	2,342,700
23 May 2023	107.19	107.19	101.29	101.88	101.88	3,877,500
22 May 2023	110.25	111.40	108.20	108.41	108.41	1,733,500
22 May 2023	0.25 Dividend
19 May 2023	109.91	110.40	108.98	110.28	110.03	1,921,300
18 May 2023	108.98	110.44	107.80	110.30	110.05	2,459,100
17 May 2023	106.39	111.05	105.50	108.92	108.67	5,680,500
16 May 2023	105.00	105.51	102.14	103.05	102.82	2,382,700
15 May 2023	106.00	106.53	105.01	105.71	105.47	2,429,200
12 May 2023	106.75	107.90	104.60	105.39	105.15	2,653,500
11 May 2023	110.39	110.69	105.62	106.90	106.66	4,509,700
10 May 2023	113.49	113.50	108.01	111.50	111.25	5,041,500
09 May 2023	111.32	112.48	108.53	111.70	111.45	3,359,700
08 May 2023	111.98	113.16	110.78	112.76	112.50	1,836,700
05 May 2023	110.75	111.85	109.39	110.78	110.53	1,560,300
04 May 2023	108.62	110.38	108.48	109.25	109.00	1,644,000
03 May 2023	111.82	112.08	108.47	109.33	109.08	2,491,300
02 May 2023	114.82	115.24	112.61	113.20	112.94	1,865,600
01 May 2023	116.00	117.86	114.79	115.60	115.34	2,897,700
28 Apr 2023	109.99	115.01	109.80	114.28	114.02	2,653,300
27 Apr 2023	111.40	111.47	107.54	110.22	109.97	2,242,100
26 Apr 2023	111.86	112.54	109.07	109.45	109.20	1,382,200
25 Apr 2023	113.47	113.63	111.19	111.63	111.38	1,863,000
24 Apr 2023	113.84	115.18	113.01	114.48	114.22	1,670,500
21 Apr 2023	112.86	114.60	112.57	114.11	113.85	1,933,400
20 Apr 2023	115.00	116.99	112.81	113.69	113.43	5,010,700
19 Apr 2023	111.22	113.93	110.95	112.12	111.87	2,098,700
18 Apr 2023	112.55	114.25	112.09	112.15	111.90	2,423,800
17 Apr 2023	111.88	113.25	111.22	111.34	111.09	1,214,200
14 Apr 2023	109.89	111.62	109.44	110.99	110.74	1,148,000
13 Apr 2023	107.62	110.98	107.31	110.26	110.01	2,182,000
12 Apr 2023	108.05	108.53	105.51	106.06	105.82	1,837,900
11 Apr 2023	110.45	110.76	107.80	107.98	107.74	1,628,700
10 Apr 2023	108.52	110.89	108.48	109.92	109.67	1,880,900
06 Apr 2023	108.59	109.15	107.06	109.12	108.87	1,390,600
05 Apr 2023	111.41	111.95	108.13	108.60	108.35	2,356,000
04 Apr 2023	112.80	112.91	110.50	112.10	111.85	2,255,700
03 Apr 2023	115.34	117.17	112.71	113.33	113.07	3,743,600
31 Mar 2023	109.46	112.04	109.46	111.91	111.66	3,749,000
30 Mar 2023	110.27	110.68	108.10	109.00	108.75	1,915,800
29 Mar 2023	108.38	111.30	108.38	109.05	108.80	3,011,800
28 Mar 2023	106.68	107.87	105.73	107.21	106.97	1,683,600
27 Mar 2023	106.72	107.39	104.98	106.34	106.10	1,487,200
24 Mar 2023	104.85	106.70	103.02	106.58	106.34	2,296,400
23 Mar 2023	106.71	108.93	104.88	106.20	105.96	2,186,100
22 Mar 2023	108.90	108.90	105.73	105.75	105.51	2,148,200
21 Mar 2023	109.47	110.73	108.05	108.19	107.94	1,640,900
20 Mar 2023	106.96	109.34	106.50	107.64	107.40	1,464,400
17 Mar 2023	107.19	107.63	104.69	107.04	106.80	2,175,000
16 Mar 2023	103.26	108.43	103.08	107.44	107.20	2,614,700
15 Mar 2023	105.75	106.42	101.35	104.86	104.62	3,135,800
14 Mar 2023	107.77	109.20	107.34	108.33	108.08	2,212,800
13 Mar 2023	106.99	107.51	105.64	106.25	106.01	2,653,900
10 Mar 2023	108.50	111.45	106.14	108.34	108.09	3,425,100
09 Mar 2023	112.81	113.48	109.53	109.63	109.38	2,851,500
08 Mar 2023	113.46	113.66	112.04	113.54	113.28	986,000
07 Mar 2023	115.20	115.23	112.56	113.16	112.90	2,104,700
06 Mar 2023	116.36	116.36	114.33	115.40	115.14	2,342,000
03 Mar 2023	114.00	116.51	113.45	115.83	115.57	2,577,600
02 Mar 2023	111.76	114.34	111.16	113.41	113.15	3,973,800
01 Mar 2023	109.97	112.74	109.75	112.22	111.97	3,367,800
28 Feb 2023	105.12	108.99	104.94	108.37	108.12	3,241,500
27 Feb 2023	106.43	106.50	104.17	105.14	104.90	2,259,000
24 Feb 2023	104.31	106.24	103.76	105.53	105.29	1,944,200
23 Feb 2023	108.63	109.88	105.37	105.84	105.60	1,820,700
22 Feb 2023	107.00	108.88	106.19	107.67	107.43	3,375,500
21 Feb 2023	107.23	108.97	106.32	107.15	106.91	1,894,500
17 Feb 2023	107.65	109.14	106.51	109.01	108.76	2,709,000
16 Feb 2023	107.55	109.19	107.02	108.47	108.22	2,026,300
15 Feb 2023	108.03	109.08	107.44	108.46	108.21	1,764,900
14 Feb 2023	108.73	110.20	108.13	109.08	108.83	1,991,300
13 Feb 2023	108.35	110.34	108.32	109.28	109.03	2,468,300
10 Feb 2023	107.82	110.56	107.50	108.64	108.39	2,778,200
09 Feb 2023	109.21	111.77	107.74	108.59	108.34	7,123,200
08 Feb 2023	103.43	104.38	102.72	103.62	103.39	2,743,600
07 Feb 2023	103.00	104.04	101.01	103.54	103.31	2,025,900
06 Feb 2023	101.62	104.12	101.02	102.94	102.71	2,181,400
03 Feb 2023	101.71	104.62	101.61	102.96	102.73	2,166,100
02 Feb 2023	104.17	105.47	101.17	102.96	102.73	2,803,700
01 Feb 2023	104.56	105.30	101.80	104.32	104.08	2,427,800
31 Jan 2023	99.36	104.48	99.10	103.64	103.41	3,132,800
30 Jan 2023	101.19	101.84	99.30	99.36	99.13	2,197,200
27 Jan 2023	102.22	104.34	102.06	102.99	102.76	1,899,900
26 Jan 2023	102.35	103.29	99.42	102.85	102.62	5,051,900
25 Jan 2023	98.00	99.43	97.17	98.59	98.37	2,466,000
24 Jan 2023	99.51	99.90	98.51	99.13	98.91	1,527,300
23 Jan 2023	99.27	100.93	99.01	100.29	100.06	1,683,500
20 Jan 2023	99.13	100.26	98.79	99.27	99.04	1,967,300
19 Jan 2023	98.16	99.89	97.61	98.93	98.71	2,086,900
18 Jan 2023	99.00	99.30	97.60	98.36	98.14	1,879,600
17 Jan 2023	99.20	99.72	97.51	98.01	97.79	2,231,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...