Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

96.10

-1.38

(-1.42%)

At close: 04:00PM EDT

96.10

0.00

(0.00%)

After hours:

07:54PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	97.99	97.99	95.68	96.10	96.10	1,785,700
17 Apr 2024	99.59	99.98	96.98	97.48	97.48	1,904,000
16 Apr 2024	98.76	99.65	98.10	99.35	99.35	1,341,300
15 Apr 2024	101.25	102.57	98.78	99.44	99.44	1,772,200
12 Apr 2024	103.75	103.75	100.91	101.18	101.18	1,705,600
11 Apr 2024	104.43	105.52	104.15	104.86	104.86	847,500
10 Apr 2024	104.71	105.38	103.53	104.24	104.24	1,449,800
09 Apr 2024	105.98	107.18	105.62	106.49	106.49	930,300
08 Apr 2024	108.17	108.50	105.91	105.99	105.99	1,170,100
05 Apr 2024	105.81	108.00	105.65	107.46	107.46	1,437,600
04 Apr 2024	108.35	110.38	105.71	106.12	106.12	2,412,000
03 Apr 2024	105.00	106.83	104.35	106.42	106.42	1,321,500
02 Apr 2024	105.49	105.59	103.06	105.26	105.26	1,716,000
01 Apr 2024	102.98	107.74	102.82	106.56	106.56	2,954,200
28 Mar 2024	102.46	102.88	101.54	102.23	102.23	1,018,200
27 Mar 2024	101.05	101.86	100.58	101.79	101.79	1,090,200
26 Mar 2024	100.00	100.99	99.80	100.58	100.58	959,100
25 Mar 2024	99.83	100.90	99.09	99.41	99.41	1,238,100
22 Mar 2024	100.62	100.62	99.58	99.89	99.89	899,600
21 Mar 2024	100.75	101.85	99.92	99.96	99.96	1,157,200
20 Mar 2024	99.68	100.34	98.87	100.08	100.08	1,139,000
19 Mar 2024	99.00	99.82	98.27	99.75	99.75	1,444,100
18 Mar 2024	99.17	100.02	98.81	98.84	98.84	1,528,700
15 Mar 2024	99.90	101.31	98.68	99.09	99.09	4,404,600
14 Mar 2024	102.89	102.89	100.16	101.00	101.00	1,882,700
13 Mar 2024	102.39	103.77	102.27	102.33	102.33	1,138,400
12 Mar 2024	104.21	104.63	102.89	103.04	103.04	1,436,800
11 Mar 2024	100.68	103.96	100.68	103.23	103.23	1,943,400
08 Mar 2024	100.59	102.05	100.02	100.43	100.43	1,137,600
07 Mar 2024	99.16	101.56	99.16	101.11	101.11	1,773,500
06 Mar 2024	100.38	100.84	99.06	99.14	99.14	1,125,800
05 Mar 2024	99.24	100.59	98.10	99.77	99.77	1,380,000
04 Mar 2024	100.93	101.15	99.67	99.73	99.73	1,875,100
01 Mar 2024	103.00	103.11	99.20	101.21	101.21	3,760,500
29 Feb 2024	103.93	105.35	103.06	105.20	105.20	2,241,100
28 Feb 2024	101.85	103.14	101.62	102.86	102.86	1,327,500
27 Feb 2024	104.49	104.69	102.01	102.69	102.69	1,536,900
26 Feb 2024	104.50	104.99	102.94	103.24	103.24	1,176,800
23 Feb 2024	102.65	104.59	102.43	104.16	104.16	1,515,700
22 Feb 2024	102.55	103.02	101.92	102.42	102.42	1,020,300
21 Feb 2024	103.03	103.77	101.38	102.38	102.38	1,217,100
20 Feb 2024	104.42	104.46	100.35	103.23	103.23	2,487,300
16 Feb 2024	105.00	106.30	104.50	105.13	105.13	1,255,200
16 Feb 2024	0.25 Dividend
15 Feb 2024	105.28	105.84	104.73	105.73	105.48	1,377,300
14 Feb 2024	105.20	105.86	104.19	105.21	104.96	1,535,800
13 Feb 2024	103.67	104.96	102.68	104.20	103.95	1,724,400
12 Feb 2024	105.60	106.14	104.51	105.72	105.47	1,866,300
09 Feb 2024	106.50	106.89	104.26	105.60	105.35	2,492,000
08 Feb 2024	104.26	108.76	103.92	106.11	105.86	6,472,400
07 Feb 2024	100.60	101.07	99.16	99.83	99.59	3,627,500
06 Feb 2024	98.60	100.36	98.01	100.06	99.82	2,488,000
05 Feb 2024	96.69	98.20	95.77	97.49	97.26	1,547,900
02 Feb 2024	96.59	97.53	95.81	96.97	96.74	1,225,200
01 Feb 2024	96.25	98.50	96.04	97.29	97.06	1,942,200
31 Jan 2024	94.55	96.12	93.36	94.43	94.21	1,583,000
30 Jan 2024	96.06	96.17	94.50	94.99	94.77	1,388,400
29 Jan 2024	96.66	97.33	95.36	97.06	96.83	1,261,800
26 Jan 2024	96.13	96.91	95.28	96.73	96.50	1,465,200
25 Jan 2024	96.14	96.97	94.77	96.41	96.18	2,568,600
24 Jan 2024	94.57	95.98	94.12	94.29	94.07	2,318,700
23 Jan 2024	93.01	94.03	92.30	93.11	92.89	1,340,200
22 Jan 2024	94.00	94.00	92.00	92.07	91.85	2,248,200
19 Jan 2024	94.27	94.27	91.86	94.23	94.01	2,050,400
18 Jan 2024	91.70	94.13	91.64	94.10	93.88	2,193,200
17 Jan 2024	92.45	92.74	90.42	91.16	90.94	2,588,000
16 Jan 2024	93.42	94.88	93.10	94.56	94.34	1,452,300
12 Jan 2024	93.87	96.36	93.87	94.11	93.89	1,913,700
11 Jan 2024	93.65	94.22	91.65	93.90	93.68	1,871,000
10 Jan 2024	94.92	95.00	93.31	93.63	93.41	1,683,500
09 Jan 2024	95.73	96.51	94.85	95.26	95.03	1,803,300
08 Jan 2024	95.41	97.65	94.54	97.05	96.82	1,441,700
05 Jan 2024	94.00	96.53	93.67	95.65	95.42	2,534,700
04 Jan 2024	93.68	94.80	93.14	94.21	93.99	1,694,100
03 Jan 2024	93.69	95.52	92.34	94.03	93.81	2,369,100
02 Jan 2024	90.83	95.68	90.68	94.60	94.38	3,013,600
29 Dec 2023	91.62	92.08	90.90	91.11	90.89	1,144,800
28 Dec 2023	90.89	92.61	90.78	91.76	91.54	1,233,000
27 Dec 2023	91.00	91.21	90.07	90.63	90.42	1,142,200
26 Dec 2023	90.57	91.35	90.23	91.00	90.78	1,150,000
22 Dec 2023	90.00	91.13	89.91	90.42	90.21	1,170,500
21 Dec 2023	89.76	90.77	89.02	90.72	90.51	1,891,800
20 Dec 2023	91.88	91.88	88.50	88.55	88.34	2,039,600
19 Dec 2023	89.58	91.78	89.46	91.72	91.50	2,264,100
18 Dec 2023	89.17	89.62	88.20	89.28	89.07	1,487,600
15 Dec 2023	90.39	90.79	87.45	88.76	88.55	3,478,100
14 Dec 2023	89.00	90.83	88.80	89.80	89.59	2,970,100
13 Dec 2023	86.00	88.10	85.06	88.02	87.81	1,935,800
12 Dec 2023	86.21	86.50	85.53	86.23	86.03	1,313,700
11 Dec 2023	84.33	86.26	84.33	86.00	85.80	1,973,900
08 Dec 2023	82.35	84.22	82.32	84.19	83.99	2,344,800
07 Dec 2023	82.40	83.48	82.34	82.53	82.33	1,804,800
06 Dec 2023	82.87	83.96	82.03	82.40	82.21	2,340,000
05 Dec 2023	83.37	83.87	81.96	82.21	82.02	2,366,600
04 Dec 2023	84.31	85.39	83.61	83.89	83.69	1,997,800
01 Dec 2023	84.15	85.35	84.15	85.15	84.95	2,046,100
30 Nov 2023	84.21	84.59	83.50	84.42	84.22	2,327,700
29 Nov 2023	85.05	86.38	83.48	83.67	83.47	3,810,200
28 Nov 2023	86.98	87.39	84.66	84.94	84.74	3,616,000
27 Nov 2023	87.72	87.85	86.62	87.06	86.85	1,889,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,778.80-120.10(-1.52%)

ASX 2007,523.90-118.20(-1.55%)

AUD/USD0.6379-0.0046(-0.72%)

OIL85.45+2.72(+3.29%)

GOLD2,426.10+28.10(+1.17%)

Bitcoin AUD95,673.73-924.25(-0.96%)

Wynn Resorts, Limited (WYNN)

ALL ORDS
7,778.80
-120.10(-1.52%)

ASX 200
7,523.90
-118.20(-1.55%)

AUD/USD
0.6379
-0.0046(-0.72%)

OIL
85.45
+2.72(+3.29%)

GOLD
2,426.10
+28.10(+1.17%)

Bitcoin AUD
95,673.73
-924.25(-0.96%)