Advertisement
U.S. markets close in 4 hours 15 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
102.05+0.26 (+0.26%)
As of 11:44AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024102.46102.87101.75102.05102.05353,338
Mar 27, 2024101.05101.86100.58101.79101.791,089,000
Mar 26, 2024100.00100.9999.80100.58100.58959,100
Mar 25, 202499.83100.9099.0999.4199.411,238,100
Mar 22, 2024100.62100.6299.5899.8999.89899,600
Mar 21, 2024100.75101.8599.9299.9699.961,157,200
Mar 20, 202499.68100.3498.87100.08100.081,139,000
Mar 19, 202499.0099.8298.2799.7599.751,444,100
Mar 18, 202499.17100.0298.8198.8498.841,528,700
Mar 15, 202499.90101.3198.6899.0999.094,404,600
Mar 14, 2024102.89102.89100.16101.00101.001,882,700
Mar 13, 2024102.39103.77102.27102.33102.331,138,400
Mar 12, 2024104.21104.63102.89103.04103.041,436,800
Mar 11, 2024100.68103.96100.68103.23103.231,943,400
Mar 08, 2024100.59102.05100.02100.43100.431,137,600
Mar 07, 202499.16101.5699.16101.11101.111,773,500
Mar 06, 2024100.38100.8499.0699.1499.141,125,800
Mar 05, 202499.24100.5998.1099.7799.771,380,000
Mar 04, 2024100.93101.1599.6799.7399.731,875,100
Mar 01, 2024103.00103.1199.20101.21101.213,760,500
Feb 29, 2024103.93105.35103.06105.20105.202,241,100
Feb 28, 2024101.85103.14101.62102.86102.861,327,500
Feb 27, 2024104.49104.69102.01102.69102.691,536,900
Feb 26, 2024104.50104.99102.94103.24103.241,176,800
Feb 23, 2024102.65104.59102.43104.16104.161,515,700
Feb 22, 2024102.55103.02101.92102.42102.421,020,300
Feb 21, 2024103.03103.77101.38102.38102.381,217,100
Feb 20, 2024104.42104.46100.35103.23103.232,487,300
Feb 16, 2024105.00106.30104.50105.13105.131,255,200
Feb 16, 20240.25 Dividend
Feb 15, 2024105.28105.84104.73105.73105.481,377,300
Feb 14, 2024105.20105.86104.19105.21104.961,535,800
Feb 13, 2024103.67104.96102.68104.20103.951,724,400
Feb 12, 2024105.60106.14104.51105.72105.471,866,300
Feb 09, 2024106.50106.89104.26105.60105.352,492,000
Feb 08, 2024104.26108.76103.92106.11105.866,472,400
Feb 07, 2024100.60101.0799.1699.8399.593,627,500
Feb 06, 202498.60100.3698.01100.0699.822,488,000
Feb 05, 202496.6998.2095.7797.4997.261,547,900
Feb 02, 202496.5997.5395.8196.9796.741,225,200
Feb 01, 202496.2598.5096.0497.2997.061,942,200
Jan 31, 202494.5596.1293.3694.4394.211,583,000
Jan 30, 202496.0696.1794.5094.9994.771,388,400
Jan 29, 202496.6697.3395.3697.0696.831,261,800
Jan 26, 202496.1396.9195.2896.7396.501,465,200
Jan 25, 202496.1496.9794.7796.4196.182,568,600
Jan 24, 202494.5795.9894.1294.2994.072,318,700
Jan 23, 202493.0194.0392.3093.1192.891,340,200
Jan 22, 202494.0094.0092.0092.0791.852,248,200
Jan 19, 202494.2794.2791.8694.2394.012,050,400
Jan 18, 202491.7094.1391.6494.1093.882,193,200
Jan 17, 202492.4592.7490.4291.1690.942,588,000
Jan 16, 202493.4294.8893.1094.5694.341,452,300
Jan 12, 202493.8796.3693.8794.1193.891,913,700
Jan 11, 202493.6594.2291.6593.9093.681,871,000
Jan 10, 202494.9295.0093.3193.6393.411,683,500
Jan 09, 202495.7396.5194.8595.2695.031,803,300
Jan 08, 202495.4197.6594.5497.0596.821,441,700
Jan 05, 202494.0096.5393.6795.6595.422,534,700
Jan 04, 202493.6894.8093.1494.2193.991,694,100
Jan 03, 202493.6995.5292.3494.0393.812,369,100
Jan 02, 202490.8395.6890.6894.6094.383,013,600
Dec 29, 202391.6292.0890.9091.1190.891,144,800
Dec 28, 202390.8992.6190.7891.7691.541,233,000
Dec 27, 202391.0091.2190.0790.6390.421,142,200
Dec 26, 202390.5791.3590.2391.0090.781,150,000
Dec 22, 202390.0091.1389.9190.4290.211,170,500
Dec 21, 202389.7690.7789.0290.7290.511,891,800
Dec 20, 202391.8891.8888.5088.5588.342,039,600
Dec 19, 202389.5891.7889.4691.7291.502,264,100
Dec 18, 202389.1789.6288.2089.2889.071,487,600
Dec 15, 202390.3990.7987.4588.7688.553,478,100
Dec 14, 202389.0090.8388.8089.8089.592,970,100
Dec 13, 202386.0088.1085.0688.0287.811,935,800
Dec 12, 202386.2186.5085.5386.2386.031,313,700
Dec 11, 202384.3386.2684.3386.0085.801,973,900
Dec 08, 202382.3584.2282.3284.1983.992,344,800
Dec 07, 202382.4083.4882.3482.5382.331,804,800
Dec 06, 202382.8783.9682.0382.4082.212,340,000
Dec 05, 202383.3783.8781.9682.2182.022,366,600
Dec 04, 202384.3185.3983.6183.8983.691,997,800
Dec 01, 202384.1585.3584.1585.1584.952,046,100
Nov 30, 202384.2184.5983.5084.4284.222,327,700
Nov 29, 202385.0586.3883.4883.6783.473,810,200
Nov 28, 202386.9887.3984.6684.9484.743,616,000
Nov 27, 202387.7287.8586.6287.0686.851,889,400
Nov 24, 202387.2888.3386.8988.3188.101,008,100
Nov 22, 202387.0688.2486.3587.5387.321,400,000
Nov 21, 202386.6487.1486.0386.8686.651,554,700
Nov 20, 202386.8987.6486.0187.1786.962,117,800
Nov 17, 202386.6587.4285.7686.8786.661,678,400
Nov 17, 20230.25 Dividend
Nov 16, 202386.8187.1485.1286.0685.613,022,800
Nov 15, 202388.3089.5287.2387.4687.002,544,600
Nov 14, 202385.8088.3985.8087.1286.664,061,300
Nov 13, 202385.2486.3783.9684.5484.103,779,800
Nov 10, 202385.0086.3181.6585.4985.0415,054,500
Nov 09, 202393.6894.0190.6490.6590.175,825,500
Nov 08, 202393.1094.0292.2992.9092.412,621,400
Nov 07, 202394.4794.4792.6493.1892.691,994,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...