Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 96.09 | 97.08 | 94.80 | 94.99 | 94.99 | 1,148,501 |
| Apr 18, 2024 | 97.99 | 97.99 | 95.68 | 96.10 | 96.10 | 1,786,200 |
| Apr 17, 2024 | 99.59 | 99.98 | 96.98 | 97.48 | 97.48 | 1,904,000 |
| Apr 16, 2024 | 98.76 | 99.65 | 98.10 | 99.35 | 99.35 | 1,341,300 |
| Apr 15, 2024 | 101.25 | 102.57 | 98.78 | 99.44 | 99.44 | 1,772,200 |
| Apr 12, 2024 | 103.75 | 103.75 | 100.91 | 101.18 | 101.18 | 1,705,600 |
| Apr 11, 2024 | 104.43 | 105.52 | 104.15 | 104.86 | 104.86 | 847,500 |
| Apr 10, 2024 | 104.71 | 105.38 | 103.53 | 104.24 | 104.24 | 1,449,800 |
| Apr 09, 2024 | 105.98 | 107.18 | 105.62 | 106.49 | 106.49 | 930,300 |
| Apr 08, 2024 | 108.17 | 108.50 | 105.91 | 105.99 | 105.99 | 1,170,100 |
| Apr 05, 2024 | 105.81 | 108.00 | 105.65 | 107.46 | 107.46 | 1,437,600 |
| Apr 04, 2024 | 108.35 | 110.38 | 105.71 | 106.12 | 106.12 | 2,412,000 |
| Apr 03, 2024 | 105.00 | 106.83 | 104.35 | 106.42 | 106.42 | 1,321,500 |
| Apr 02, 2024 | 105.49 | 105.59 | 103.06 | 105.26 | 105.26 | 1,716,000 |
| Apr 01, 2024 | 102.98 | 107.74 | 102.82 | 106.56 | 106.56 | 2,954,200 |
| Mar 28, 2024 | 102.46 | 102.88 | 101.54 | 102.23 | 102.23 | 1,018,200 |
| Mar 27, 2024 | 101.05 | 101.86 | 100.58 | 101.79 | 101.79 | 1,090,200 |
| Mar 26, 2024 | 100.00 | 100.99 | 99.80 | 100.58 | 100.58 | 959,100 |
| Mar 25, 2024 | 99.83 | 100.90 | 99.09 | 99.41 | 99.41 | 1,238,100 |
| Mar 22, 2024 | 100.62 | 100.62 | 99.58 | 99.89 | 99.89 | 899,600 |
| Mar 21, 2024 | 100.75 | 101.85 | 99.92 | 99.96 | 99.96 | 1,157,200 |
| Mar 20, 2024 | 99.68 | 100.34 | 98.87 | 100.08 | 100.08 | 1,139,000 |
| Mar 19, 2024 | 99.00 | 99.82 | 98.27 | 99.75 | 99.75 | 1,444,100 |
| Mar 18, 2024 | 99.17 | 100.02 | 98.81 | 98.84 | 98.84 | 1,528,700 |
| Mar 15, 2024 | 99.90 | 101.31 | 98.68 | 99.09 | 99.09 | 4,404,600 |
| Mar 14, 2024 | 102.89 | 102.89 | 100.16 | 101.00 | 101.00 | 1,882,700 |
| Mar 13, 2024 | 102.39 | 103.77 | 102.27 | 102.33 | 102.33 | 1,138,400 |
| Mar 12, 2024 | 104.21 | 104.63 | 102.89 | 103.04 | 103.04 | 1,436,800 |
| Mar 11, 2024 | 100.68 | 103.96 | 100.68 | 103.23 | 103.23 | 1,943,400 |
| Mar 08, 2024 | 100.59 | 102.05 | 100.02 | 100.43 | 100.43 | 1,137,600 |
| Mar 07, 2024 | 99.16 | 101.56 | 99.16 | 101.11 | 101.11 | 1,773,500 |
| Mar 06, 2024 | 100.38 | 100.84 | 99.06 | 99.14 | 99.14 | 1,125,800 |
| Mar 05, 2024 | 99.24 | 100.59 | 98.10 | 99.77 | 99.77 | 1,380,000 |
| Mar 04, 2024 | 100.93 | 101.15 | 99.67 | 99.73 | 99.73 | 1,875,100 |
| Mar 01, 2024 | 103.00 | 103.11 | 99.20 | 101.21 | 101.21 | 3,760,500 |
| Feb 29, 2024 | 103.93 | 105.35 | 103.06 | 105.20 | 105.20 | 2,241,100 |
| Feb 28, 2024 | 101.85 | 103.14 | 101.62 | 102.86 | 102.86 | 1,327,500 |
| Feb 27, 2024 | 104.49 | 104.69 | 102.01 | 102.69 | 102.69 | 1,536,900 |
| Feb 26, 2024 | 104.50 | 104.99 | 102.94 | 103.24 | 103.24 | 1,176,800 |
| Feb 23, 2024 | 102.65 | 104.59 | 102.43 | 104.16 | 104.16 | 1,515,700 |
| Feb 22, 2024 | 102.55 | 103.02 | 101.92 | 102.42 | 102.42 | 1,020,300 |
| Feb 21, 2024 | 103.03 | 103.77 | 101.38 | 102.38 | 102.38 | 1,217,100 |
| Feb 20, 2024 | 104.42 | 104.46 | 100.35 | 103.23 | 103.23 | 2,487,300 |
| Feb 16, 2024 | 105.00 | 106.30 | 104.50 | 105.13 | 105.13 | 1,255,200 |
| Feb 16, 2024 | 0.25 Dividend | |||||
| Feb 15, 2024 | 105.28 | 105.84 | 104.73 | 105.73 | 105.48 | 1,377,300 |
| Feb 14, 2024 | 105.20 | 105.86 | 104.19 | 105.21 | 104.96 | 1,535,800 |
| Feb 13, 2024 | 103.67 | 104.96 | 102.68 | 104.20 | 103.95 | 1,724,400 |
| Feb 12, 2024 | 105.60 | 106.14 | 104.51 | 105.72 | 105.47 | 1,866,300 |
| Feb 09, 2024 | 106.50 | 106.89 | 104.26 | 105.60 | 105.35 | 2,492,000 |
| Feb 08, 2024 | 104.26 | 108.76 | 103.92 | 106.11 | 105.86 | 6,472,400 |
| Feb 07, 2024 | 100.60 | 101.07 | 99.16 | 99.83 | 99.59 | 3,627,500 |
| Feb 06, 2024 | 98.60 | 100.36 | 98.01 | 100.06 | 99.82 | 2,488,000 |
| Feb 05, 2024 | 96.69 | 98.20 | 95.77 | 97.49 | 97.26 | 1,547,900 |
| Feb 02, 2024 | 96.59 | 97.53 | 95.81 | 96.97 | 96.74 | 1,225,200 |
| Feb 01, 2024 | 96.25 | 98.50 | 96.04 | 97.29 | 97.06 | 1,942,200 |
| Jan 31, 2024 | 94.55 | 96.12 | 93.36 | 94.43 | 94.21 | 1,583,000 |
| Jan 30, 2024 | 96.06 | 96.17 | 94.50 | 94.99 | 94.77 | 1,388,400 |
| Jan 29, 2024 | 96.66 | 97.33 | 95.36 | 97.06 | 96.83 | 1,261,800 |
| Jan 26, 2024 | 96.13 | 96.91 | 95.28 | 96.73 | 96.50 | 1,465,200 |
| Jan 25, 2024 | 96.14 | 96.97 | 94.77 | 96.41 | 96.18 | 2,568,600 |
| Jan 24, 2024 | 94.57 | 95.98 | 94.12 | 94.29 | 94.07 | 2,318,700 |
| Jan 23, 2024 | 93.01 | 94.03 | 92.30 | 93.11 | 92.89 | 1,340,200 |
| Jan 22, 2024 | 94.00 | 94.00 | 92.00 | 92.07 | 91.85 | 2,248,200 |
| Jan 19, 2024 | 94.27 | 94.27 | 91.86 | 94.23 | 94.01 | 2,050,400 |
| Jan 18, 2024 | 91.70 | 94.13 | 91.64 | 94.10 | 93.88 | 2,193,200 |
| Jan 17, 2024 | 92.45 | 92.74 | 90.42 | 91.16 | 90.94 | 2,588,000 |
| Jan 16, 2024 | 93.42 | 94.88 | 93.10 | 94.56 | 94.34 | 1,452,300 |
| Jan 12, 2024 | 93.87 | 96.36 | 93.87 | 94.11 | 93.89 | 1,913,700 |
| Jan 11, 2024 | 93.65 | 94.22 | 91.65 | 93.90 | 93.68 | 1,871,000 |
| Jan 10, 2024 | 94.92 | 95.00 | 93.31 | 93.63 | 93.41 | 1,683,500 |
| Jan 09, 2024 | 95.73 | 96.51 | 94.85 | 95.26 | 95.03 | 1,803,300 |
| Jan 08, 2024 | 95.41 | 97.65 | 94.54 | 97.05 | 96.82 | 1,441,700 |
| Jan 05, 2024 | 94.00 | 96.53 | 93.67 | 95.65 | 95.42 | 2,534,700 |
| Jan 04, 2024 | 93.68 | 94.80 | 93.14 | 94.21 | 93.99 | 1,694,100 |
| Jan 03, 2024 | 93.69 | 95.52 | 92.34 | 94.03 | 93.81 | 2,369,100 |
| Jan 02, 2024 | 90.83 | 95.68 | 90.68 | 94.60 | 94.38 | 3,013,600 |
| Dec 29, 2023 | 91.62 | 92.08 | 90.90 | 91.11 | 90.89 | 1,144,800 |
| Dec 28, 2023 | 90.89 | 92.61 | 90.78 | 91.76 | 91.54 | 1,233,000 |
| Dec 27, 2023 | 91.00 | 91.21 | 90.07 | 90.63 | 90.42 | 1,142,200 |
| Dec 26, 2023 | 90.57 | 91.35 | 90.23 | 91.00 | 90.78 | 1,150,000 |
| Dec 22, 2023 | 90.00 | 91.13 | 89.91 | 90.42 | 90.21 | 1,170,500 |
| Dec 21, 2023 | 89.76 | 90.77 | 89.02 | 90.72 | 90.51 | 1,891,800 |
| Dec 20, 2023 | 91.88 | 91.88 | 88.50 | 88.55 | 88.34 | 2,039,600 |
| Dec 19, 2023 | 89.58 | 91.78 | 89.46 | 91.72 | 91.50 | 2,264,100 |
| Dec 18, 2023 | 89.17 | 89.62 | 88.20 | 89.28 | 89.07 | 1,487,600 |
| Dec 15, 2023 | 90.39 | 90.79 | 87.45 | 88.76 | 88.55 | 3,478,100 |
| Dec 14, 2023 | 89.00 | 90.83 | 88.80 | 89.80 | 89.59 | 2,970,100 |
| Dec 13, 2023 | 86.00 | 88.10 | 85.06 | 88.02 | 87.81 | 1,935,800 |
| Dec 12, 2023 | 86.21 | 86.50 | 85.53 | 86.23 | 86.03 | 1,313,700 |
| Dec 11, 2023 | 84.33 | 86.26 | 84.33 | 86.00 | 85.80 | 1,973,900 |
| Dec 08, 2023 | 82.35 | 84.22 | 82.32 | 84.19 | 83.99 | 2,344,800 |
| Dec 07, 2023 | 82.40 | 83.48 | 82.34 | 82.53 | 82.33 | 1,804,800 |
| Dec 06, 2023 | 82.87 | 83.96 | 82.03 | 82.40 | 82.21 | 2,340,000 |
| Dec 05, 2023 | 83.37 | 83.87 | 81.96 | 82.21 | 82.02 | 2,366,600 |
| Dec 04, 2023 | 84.31 | 85.39 | 83.61 | 83.89 | 83.69 | 1,997,800 |
| Dec 01, 2023 | 84.15 | 85.35 | 84.15 | 85.15 | 84.95 | 2,046,100 |
| Nov 30, 2023 | 84.21 | 84.59 | 83.50 | 84.42 | 84.22 | 2,327,700 |
| Nov 29, 2023 | 85.05 | 86.38 | 83.48 | 83.67 | 83.47 | 3,810,200 |
| Nov 28, 2023 | 86.98 | 87.39 | 84.66 | 84.94 | 84.74 | 3,616,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.