Wynn Resorts Ltd (WYNN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.0185 | 3.78827811245 | 79.68 | 82.7548 | 78.35 | 2163789 | 79.76729571 | CS |
| 4 | 5.6485 | 7.33095392602 | 77.05 | 82.7548 | 74.21 | 2016077 | 77.51504234 | CS |
| 12 | -4.8615 | -5.55219278209 | 87.56 | 89.06 | 72.445 | 2228073 | 78.86733025 | CS |
| 26 | -17.1315 | -17.1606731443 | 99.83 | 110.38 | 72.445 | 1925888 | 86.71754513 | CS |
| 52 | -7.3015 | -8.11277777778 | 90 | 110.38 | 72.445 | 1995545 | 89.88702088 | CS |
| 156 | -0.4315 | -0.519066522314 | 83.13 | 117.86 | 50.2 | 2661676 | 84.65759489 | CS |
| 260 | -29.1115 | -26.0365799124 | 111.81 | 153.59 | 35.84 | 3117969 | 89.69085213 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 80.205 | 0.5 | 0.62 | 79.89 | 80.79 | 79.515 | 1646664 |
| 1726871700 | 79.71 | -0.47 | -0.59 | 79.93 | 79.993 | 78.49 | 2394914 |
| 1726785300 | 80.18 | 1.4 | 1.78 | 80.27 | 81.1 | 79.79 | 2273594 |
| 1726698900 | 78.78 | -1.22 | -1.53 | 79.99 | 80.035 | 78.35 | 2107671 |
| 1726612500 | 80 | 1.05 | 1.33 | 79.68 | 81.02 | 79.585 | 2464964 |
| 1726526100 | 78.95 | 0.49 | 0.62 | 78.65 | 79.5627 | 78.3 | 1656868 |
| 1726266900 | 78.46 | 2.2 | 2.88 | 76.79 | 79.34 | 76.55 | 2233217 |
| 1726180500 | 76.26 | 0.49 | 0.65 | 76.21 | 76.52 | 74.895 | 1392140 |
| 1726094100 | 75.77 | 0.42 | 0.56 | 75.35 | 75.92 | 74.455 | 1324331 |
| 1726007700 | 75.35 | -1.56 | -2.03 | 77.03 | 77.0908 | 74.81 | 1966995 |
| 1725921300 | 76.91 | 0.19 | 0.25 | 76.7 | 77.64 | 76.38 | 1606881 |
| 1725662100 | 76.72 | -0.4 | -0.52 | 77.33 | 78.13 | 76.68 | 1956094 |
| 1725575700 | 77.12 | 0.08 | 0.10 | 77.42 | 77.865 | 76.3 | 1600505 |
| 1725489300 | 77.04 | 1.23 | 1.62 | 75.88 | 78.05 | 75.8 | 2183579 |
| 1725402900 | 75.81 | -1.07 | -1.39 | 76.92 | 77.2 | 75.711 | 2035975 |
| 1725057300 | 76.88 | 1.34 | 1.77 | 75.94 | 77.05 | 75.22 | 3938275 |
| 1724970900 | 75.54 | 0.24 | 0.32 | 75.3 | 76.46 | 75.09 | 1671165 |
| 1724884500 | 75.3 | -1.74 | -2.26 | 76.5 | 76.55 | 74.21 | 3009630 |
| 1724798100 | 77.04 | -0.2 | -0.26 | 77.05 | 77.21 | 76.6 | 1135208 |
| 1724711700 | 77.24 | -0.13 | -0.17 | 77.65 | 77.91 | 76.7901 | 1315377 |
| 1724452500 | 77.37 | 0.28 | 0.36 | 76.77 | 77.41 | 76.07 | 1479315 |
| 1724366100 | 77.09 | -0.27 | -0.35 | 77.36 | 77.635 | 76.76 | 1132071 |
| 1724279700 | 77.36 | 1.34 | 1.76 | 76.55 | 77.84 | 76.425 | 2302103 |
| 1724193300 | 76.02 | -0.58 | -0.76 | 76.3 | 76.69 | 75.91 | 1837350 |
| 1724106900 | 76.6 | 0.31 | 0.41 | 76.15 | 77.22 | 76.05 | 3309780 |
| 1723847700 | 76.29 | 0.15 | 0.20 | 75.8 | 77.21 | 76.24 | 1824319 |
| 1723761300 | 76.14 | 2.1 | 2.84 | 75.03 | 76.9 | 75 | 2778407 |
| 1723674900 | 74.04 | -0.16 | -0.22 | 74.26 | 74.8065 | 73.26 | 2381281 |
| 1723588500 | 74.2 | 0.27 | 0.37 | 73.94 | 74.84 | 73.25 | 2371007 |
| 1723502100 | 73.93 | -0.7 | -0.94 | 74 | 75.07 | 73.42 | 2583588 |
| 1723242900 | 74.63 | -2.02 | -2.64 | 77.15 | 77.2299 | 74.45 | 2417192 |
| 1723156500 | 76.65 | 1.8 | 2.40 | 75.62 | 77.22 | 75.5 | 2649966 |
| 1723070100 | 74.85 | -1.44 | -1.89 | 78.5 | 79.05 | 74.07 | 5080231 |
| 1722983700 | 76.29 | 2.74 | 3.73 | 73.94 | 76.95 | 73.92 | 5046456 |
| 1722897300 | 73.55 | -3.25 | -4.23 | 71.91 | 74.6299 | 71.63 | 4674431 |
| 1722638100 | 76.8 | -1.91 | -2.43 | 77.48 | 77.89 | 75.5 | 4142834 |
| 1722551700 | 78.71 | -4.11 | -4.96 | 82.33 | 82.62 | 78.205 | 4291360 |
| 1722465300 | 82.82 | 0.31 | 0.38 | 83.18 | 83.97 | 82.61 | 1996338 |
| 1722378900 | 82.51 | 0.01 | 0.01 | 82.25 | 82.8871 | 81.8303 | 1441653 |
| 1722292500 | 82.5 | 0.89 | 1.09 | 81.7 | 82.77 | 80.76 | 1465309 |
| 1722033300 | 81.61 | 1.09 | 1.35 | 81.42 | 81.67 | 80.02 | 1925467 |
| 1721946900 | 80.52 | -0.45 | -0.56 | 80.69 | 81.64 | 80.11 | 2424109 |
| 1721860500 | 80.97 | -2.3 | -2.76 | 83.46 | 83.75 | 80.66 | 2306424 |
| 1721774100 | 83.27 | -0.27 | -0.32 | 83.23 | 83.31 | 82.55 | 1569945 |
| 1721687700 | 83.54 | 0.11 | 0.13 | 83.96 | 84.44 | 82.59 | 1637956 |
| 1721428500 | 83.43 | -0.05 | -0.06 | 83.48 | 83.75 | 82.19 | 2149723 |
| 1721342100 | 83.48 | -1.44 | -1.70 | 84.45 | 85.06 | 83.19 | 2317680 |
| 1721255700 | 84.92 | -1.03 | -1.20 | 85.49 | 85.87 | 84.24 | 2042006 |
| 1721169300 | 85.95 | 1.35 | 1.60 | 84.65 | 86.2 | 83.2301 | 2003907 |
| 1721082900 | 84.6 | -1.23 | -1.43 | 85.81 | 86.97 | 84.29 | 1868497 |
| 1720823700 | 85.83 | 1.22 | 1.44 | 85.53 | 86.5 | 84.86 | 1776224 |
| 1720737300 | 84.61 | 0.7 | 0.83 | 84.25 | 85.83 | 83.88 | 1701722 |
| 1720650900 | 83.91 | -0.85 | -1.00 | 85 | 85.01 | 83.68 | 1882937 |
| 1720564500 | 84.76 | -0.49 | -0.57 | 85.31 | 86.02 | 84.71 | 1830581 |
| 1720478100 | 85.25 | -1.58 | -1.82 | 87.05 | 87.37 | 85.17 | 2238317 |
| 1720218900 | 86.83 | -0.45 | -0.52 | 86.82 | 87.895 | 86.22 | 1923877 |
| 1720040640 | 87.28 | 0.95 | 1.10 | 87.09 | 89.06 | 86.79 | 1556916 |
| 1719959700 | 86.33 | -1.34 | -1.53 | 87.56 | 88.1146 | 86.09 | 2231918 |
| 1719873300 | 87.67 | -1.47 | -1.65 | 89.76 | 89.76 | 87.08 | 1895134 |
| 1719614100 | 89.14 | 0 | 0.00 | 89.14 | 89.14 | 89.14 | 0 |
| 1719527700 | 89.14 | 1.01 | 1.15 | 88.1 | 89.24 | 87.72 | 1266389 |
| 1719441300 | 88.13 | -0.17 | -0.19 | 88 | 88.46 | 87.67 | 1089490 |
| 1719354900 | 88.3 | -0.8 | -0.90 | 88.72 | 89.5 | 88.18 | 1483789 |
| 1719268500 | 89.1 | -0.78 | -0.87 | 89.77 | 90.29 | 88.7201 | 1827829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
