WYNN

Wynn Resorts Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Wynn Resorts Ltd WYNN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.70 -0.84% 83.13 19:57:08
Open Price Low Price High Price Close Price Prev Close
83.13 82.19 86.00 82.88 83.83
more quote information »

WYNN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week84.3586.0078.5581.638,943,087-1.22-1.45%
1 Month99.69107.4478.5589.297,358,901-16.56-16.61%
3 Months123.18123.1878.5595.054,716,653-40.05-32.51%
6 Months125.98137.4378.55106.613,357,395-42.85-34.01%
1 Year70.50143.8867.70104.303,286,67112.6317.91%
3 Years135.04153.5935.84100.143,303,531-51.91-38.44%
5 Years101.55203.6335.84113.642,987,115-18.42-18.14%

WYNN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 82.88 -0.95 -1.13% 83.13 86.00 82.19 8,000,976
Sep 23 2021 83.83 3.04 3.76% 81.3341 84.38 80.83 6,419,097
Sep 22 2021 80.79 2.02 2.56% 79.20 81.97 79.10 6,061,184
Sep 21 2021 78.77 -3.34 -4.07% 82.51 83.47 78.55 10,348,667
Sep 20 2021 82.11 -1.18 -1.42% 80.51 84.09 79.90 13,172,090
Sep 17 2021 83.29 -1.08 -1.28% 84.35 84.93 82.88 8,714,395
Sep 16 2021 84.37 -2.07 -2.39% 83.905 85.42 82.81 13,199,841
Sep 15 2021 86.44 -5.81 -6.3% 85.69 86.48 82.5501 26,035,532
Sep 14 2021 92.25 -11.23 -10.85% 95.39 95.50 89.25 25,671,219
Sep 13 2021 103.48 1.94 1.91% 102.11 104.27 99.70 2,691,345
Sep 10 2021 101.54 -2.39 -2.3% 105.09 105.45 101.11 2,167,204
Sep 09 2021 103.93 -0.69 -0.66% 104.33 105.90 103.27 2,391,715
Sep 08 2021 104.62 -1.31 -1.24% 106.26 107.44 102.441 3,357,065
Sep 07 2021 105.93 5.63 5.61% 100.60 106.56 99.90 5,059,029
Sep 03 2021 100.30 -1.70 -1.67% 101.90 102.68 99.2914 2,377,684
Sep 02 2021 102.00 1.02 1.01% 101.16 102.85 100.23 2,366,635
Sep 01 2021 100.98 -0.71 -0.7% 103.05 103.248 100.60 2,449,138
Aug 31 2021 101.69 1.80 1.8% 100.00 102.63 100.00 2,619,009
Aug 30 2021 99.89 -1.16 -1.15% 101.77 101.97 99.67 2,443,520
Aug 27 2021 101.05 1.47 1.48% 99.69 101.805 99.64 2,274,756
Aug 26 2021 99.58 -1.26 -1.25% 100.06 102.97 99.012 3,077,466
Aug 25 2021 100.84 1.40 1.41% 99.49 101.83 98.38 3,402,157
See More Historical Prices »


Your Recent History
NASDAQ
WYNN
Wynn Resor..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.