Wynn Resorts (WYNN)

101.55
+4.78 (4.94%)
NASDAQ · Last Trade: Mar 31st, 11:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Wynn Resorts (WYNN)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202698.06101.8297.67101.551,809,603101.55
3/30/202697.0798.2796.1496.771,419,77996.77
3/27/202698.9699.4496.1596.591,862,37596.59
3/26/2026100.86101.4399.0799.471,316,60999.47
3/25/2026103.88105.42100.56101.891,387,791101.89
3/24/2026100.09103.21100.09102.771,079,809102.77
3/23/2026102.28104.85101.05101.131,605,163101.13
3/20/2026102.90103.0099.1899.982,186,42499.98
3/19/2026100.67103.61100.36103.161,062,436103.16
3/18/2026102.73104.94101.35101.62962,359101.62
3/17/2026102.06105.45102.02103.332,185,041103.33
3/16/2026101.25103.00100.19100.631,949,617100.63
3/13/2026100.21101.7999.50100.431,961,834100.43
3/12/202698.0099.6896.3798.792,594,03698.79
3/11/2026103.76104.4599.91100.072,499,926100.07
3/10/2026101.74104.60101.50102.731,879,784102.73
3/09/202698.71102.0896.52101.564,359,261101.56
3/06/2026102.87103.40101.00101.612,199,396101.61
3/05/2026102.75105.69102.49105.371,529,859105.37
3/04/2026103.11104.51102.01103.332,817,830103.33
3/03/2026102.50103.6099.11102.282,498,308102.28
3/02/2026103.07105.24100.95103.443,284,990103.44
2/27/2026107.50109.00105.94108.191,688,240108.19
2/26/2026108.25111.80107.86110.111,920,535110.11
2/25/2026110.25111.00105.83107.451,423,911107.45
2/24/2026107.25110.90107.25109.441,502,659109.44
2/23/2026113.78114.16105.24107.252,157,972107.25
2/20/2026114.96115.78112.89114.871,358,802114.87
2/19/2026115.74115.95114.06115.35936,063115.35
2/18/2026114.31118.79114.31116.311,604,352116.31
2/17/2026113.19117.88113.00114.402,850,421114.40
2/13/2026104.16115.06104.06113.393,477,938113.39
2/12/2026115.98116.33107.05107.852,708,557107.85
2/11/2026117.25118.39114.87115.511,696,872115.51
2/10/2026117.39118.91115.18116.861,463,222116.86
2/09/2026117.90119.19116.61116.942,126,677116.94
2/06/2026113.07118.22112.71117.961,806,039117.96
2/05/2026113.51114.46111.13113.201,506,634113.20
2/04/2026111.26115.50111.26114.212,116,305114.21
2/03/2026108.66110.29107.80109.271,181,086109.27
2/02/2026108.12109.88107.25109.181,613,287109.18
1/30/2026108.85109.75106.58107.451,238,566107.45
1/29/2026108.94110.80107.15108.912,141,679108.91
1/28/2026113.87116.07112.75112.881,251,257112.88
1/27/2026114.08114.75112.72113.77840,162113.77
1/26/2026113.26116.00113.26114.081,129,073114.08
1/23/2026114.06115.02112.94113.55746,163113.55
1/22/2026115.73117.00114.35115.06837,857115.06
1/21/2026112.07114.39111.42114.131,617,404114.13
1/20/2026112.37114.00110.73111.281,075,623111.28
1/16/2026117.80117.99113.81114.331,144,180114.33
1/15/2026116.88118.22116.21117.37879,145117.37
1/14/2026116.31116.92114.00116.881,294,734116.88
1/13/2026117.04117.84115.68116.40821,692116.40
1/12/2026116.18118.75116.18116.841,234,635116.84
1/09/2026118.81119.60116.43117.831,495,046117.83
1/08/2026115.55119.58115.06118.271,650,499118.27
1/07/2026120.12120.47116.20116.371,274,426116.37
1/06/2026120.06121.36118.54120.531,059,583120.53
1/05/2026121.72123.54119.56119.681,109,714119.68
1/02/2026120.08123.00120.00122.57810,431122.57