Canada markets close in 1 hour 53 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.13-0.87 (-1.09%)
As of 02:07PM EDT. Market open.
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 18, 202479.9980.0478.3579.1379.131,049,231
Sept 17, 202479.6881.0279.5880.0080.002,464,900
Sept 16, 202478.6579.5678.3078.9578.951,657,600
Sept 13, 202476.7979.3476.5578.4678.462,235,300
Sept 12, 202476.2176.5274.9076.2676.261,392,100
Sept 11, 202475.3575.9274.4675.7775.771,324,300
Sept 10, 202477.0377.0974.8175.3575.351,967,400
Sept 09, 202476.7077.6476.3876.9176.911,606,900
Sept 06, 202477.3378.2576.6876.7276.721,924,800
Sept 05, 202477.1077.8676.3077.1277.121,600,400
Sept 04, 202475.8878.0575.8077.0477.042,184,800
Sept 03, 202476.9277.2075.7175.8175.812,036,000
Aug 30, 202475.9477.0575.2276.8876.883,939,500
Aug 29, 202475.3076.4675.0975.5475.541,672,400
Aug 28, 202476.5076.5574.2175.3075.303,012,700
Aug 27, 202477.0577.2176.6077.0477.041,135,500
Aug 26, 202477.6577.9176.7977.2477.241,315,400
Aug 23, 202476.7777.4176.0777.3777.371,479,900
Aug 22, 202477.3677.6476.7677.0977.091,133,700
Aug 21, 202476.5577.8476.4377.3677.362,302,300
Aug 20, 202476.1876.6975.9176.0276.021,839,300
Aug 19, 202476.1577.2276.0576.6076.603,310,500
Aug 19, 20240.25 Dividend
Aug 16, 202475.8077.2875.8076.2976.041,822,800
Aug 15, 202475.0376.9075.0376.1475.892,778,700
Aug 14, 202474.2674.8173.2674.0473.802,381,300
Aug 13, 202473.9474.8473.2574.2073.962,371,200
Aug 12, 202474.0075.0773.4273.9373.692,584,000
Aug 09, 202477.1577.2374.4574.6374.392,417,900
Aug 08, 202475.6277.2275.5076.6576.402,654,800
Aug 07, 202478.5079.0574.0774.8574.605,081,700
Aug 06, 202473.9476.9573.9276.2976.045,052,100
Aug 05, 202471.9174.6371.6373.5573.314,677,800
Aug 02, 202477.4877.8975.5076.8076.554,142,500
Aug 01, 202482.3382.6278.2178.7178.454,292,500
Jul 31, 202482.8083.9782.6182.8282.551,997,500
Jul 30, 202482.2482.8981.8382.5182.241,442,300
Jul 29, 202481.7082.7780.7682.5082.231,466,200
Jul 26, 202481.4281.6780.0281.6181.341,925,400
Jul 25, 202480.6981.6480.1180.5280.262,426,000
Jul 24, 202483.4683.7580.6680.9780.702,320,100
Jul 23, 202483.2383.3182.5583.2783.001,569,900
Jul 22, 202483.9684.4482.5983.5483.271,641,600
Jul 19, 202483.4883.7582.1983.4383.162,150,800
Jul 18, 202484.4585.0683.1983.4883.212,317,600
Jul 17, 202485.4985.8784.2484.9284.642,042,200
Jul 16, 202484.6586.2083.2385.9585.672,010,500
Jul 15, 202485.8186.9784.2984.6084.321,868,800
Jul 12, 202485.5386.5084.8685.8385.551,776,200
Jul 11, 202484.2585.8383.8884.6184.331,701,700
Jul 10, 202485.0085.0083.6883.9183.641,886,400
Jul 09, 202485.3186.0284.7184.7684.481,830,500
Jul 08, 202487.0587.3785.1785.2584.972,239,600
Jul 05, 202486.8287.9086.2286.8386.551,925,200
Jul 03, 202487.0989.0686.7987.2886.991,556,900
Jul 02, 202487.5688.1186.0986.3386.052,233,300
Jul 01, 202489.7689.7687.0887.6787.381,896,100
Jun 28, 202489.4090.0489.2089.5089.212,199,400
Jun 27, 202488.1089.2487.7289.1488.851,266,600
Jun 26, 202488.0088.4687.6788.1387.841,089,700
Jun 25, 202488.7289.5588.1888.3088.011,489,200
Jun 24, 202489.7790.2988.7289.1088.811,828,400
Jun 21, 202490.0090.1989.1889.8889.595,340,300
Jun 20, 202489.0890.6789.0589.7089.412,039,500
Jun 18, 202488.4989.3688.2989.2088.911,604,400
Jun 17, 202488.2488.9187.4388.7888.491,832,700
Jun 14, 202489.6189.9987.7988.8088.512,688,600
Jun 13, 202490.3591.1590.1590.4990.191,627,100
Jun 12, 202492.3392.7690.1090.8390.532,048,700
Jun 11, 202492.7992.7991.0191.7491.442,077,500
Jun 10, 202492.3993.0391.6092.8792.571,395,500
Jun 07, 202492.4893.8892.0193.1492.831,416,200
Jun 06, 202492.9393.3892.3892.4892.181,194,600
Jun 05, 202493.0093.5092.6093.3693.051,335,000
Jun 04, 202494.0194.4792.6492.9292.621,522,900
Jun 03, 202495.5095.5093.5394.9194.601,197,200
May 31, 202493.2394.9592.9994.8894.572,004,900
May 30, 202492.5293.1191.8592.5492.241,219,100
May 29, 202492.3492.6991.6192.5392.232,367,700
May 28, 202494.3995.0493.2193.5193.201,812,400
May 24, 202494.0994.8994.0794.6294.311,035,400
May 23, 202496.7696.7693.6994.0993.781,465,100
May 22, 202496.4396.4594.9395.4895.171,319,000
May 21, 202497.1097.9996.4596.5996.271,403,800
May 20, 202497.1098.1397.0097.6697.341,182,200
May 17, 202496.8497.4796.5096.7996.471,072,600
May 17, 20240.25 Dividend
May 16, 202497.3598.3097.0797.1196.541,171,200
May 15, 202498.6998.7297.2697.6297.051,131,500
May 14, 202497.8098.4297.2798.0497.47973,400
May 13, 202498.1698.6797.0097.9997.421,750,000
May 10, 202497.7098.0095.7596.3995.831,566,400
May 09, 202496.1697.8495.6797.1996.622,041,400
May 08, 202497.8597.9694.2395.7595.194,251,400
May 07, 202497.8298.3296.3097.2396.662,967,600
May 06, 202497.7398.6897.0397.8797.301,906,700
May 03, 202496.9297.1195.9196.7196.141,323,200
May 02, 202494.7395.7493.1895.2794.711,873,200
May 01, 202491.6594.5491.3592.7392.191,846,900
Apr 30, 202496.0096.5291.5991.6591.112,752,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...