Wynn Resorts Ltd (WYNN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.114012085281 | 87.71 | 93.52 | 85.64 | 1984539 | 88.86399262 | CS |
| 4 | 7.07 | 8.75650235323 | 80.74 | 94.29 | 76.87 | 3038974 | 86.95169895 | CS |
| 12 | -5.8 | -6.1959192394 | 93.61 | 95.42 | 76.87 | 2508536 | 85.97045151 | CS |
| 26 | 11.11 | 14.4850065189 | 76.7 | 107.51 | 74.455 | 2707910 | 90.04669915 | CS |
| 52 | -11.35 | -11.4461476402 | 99.16 | 110.38 | 72.445 | 2297220 | 89.42360195 | CS |
| 156 | 7.27 | 9.02657064813 | 80.54 | 117.86 | 50.2 | 2539797 | 84.99992173 | CS |
| 260 | 3.36 | 3.97868561279 | 84.45 | 143.88 | 35.84 | 3164366 | 87.45295072 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 88.19 | -2.48 | -2.74 | 89.92 | 90.8487 | 88.09 | 1793497 |
| 1741217700 | 90.67 | 3.57 | 4.10 | 87.75 | 90.74 | 87.3612 | 2449194 |
| 1741131300 | 87.1 | -1.83 | -2.06 | 88 | 89 | 85.64 | 2272379 |
| 1741044900 | 88.93 | -0.39 | -0.44 | 92.25 | 93.52 | 88.55 | 2121955 |
| 1740785700 | 89.32 | 1.13 | 1.28 | 87.86 | 90.07 | 87.55 | 1439281 |
| 1740699300 | 88.19 | -2.91 | -3.19 | 90.23 | 91.76 | 87.46 | 2242879 |
| 1740612900 | 91.1 | 0.07 | 0.08 | 91.83 | 93.4717 | 90.66 | 2241804 |
| 1740526500 | 91.03 | 0.88 | 0.98 | 90.11 | 91.96 | 89.27 | 2076671 |
| 1740440100 | 90.15 | -0.61 | -0.67 | 90.51 | 90.745 | 88.75 | 2159991 |
| 1740180900 | 90.76 | -2.71 | -2.90 | 94.01 | 94.29 | 89.83 | 2961040 |
| 1740094500 | 93.47 | 1.21 | 1.31 | 92.19 | 94.2 | 91.97 | 3407555 |
| 1740008100 | 92.26 | 1.05 | 1.15 | 91.43 | 92.56 | 90.1243 | 2493088 |
| 1739921700 | 91.21 | 2.39 | 2.69 | 90.76 | 92.97 | 88.96 | 4836493 |
| 1739576100 | 88.82 | 8.35 | 10.38 | 84.635 | 89.45 | 83.525 | 9030969 |
| 1739489700 | 80.47 | 2.1 | 2.68 | 80.85 | 81.95 | 79.6949 | 7572193 |
| 1739403300 | 78.37 | 1.37 | 1.78 | 76.87 | 78.41 | 76.75 | 2759425 |
| 1739316900 | 77 | -1.97 | -2.49 | 78.15 | 78.43 | 76.96 | 2136990 |
| 1739230500 | 78.97 | -1.61 | -2.00 | 80.61 | 81.08 | 78.71 | 2618615 |
| 1738971300 | 80.58 | -0.07 | -0.09 | 80.74 | 82.22 | 80.28 | 2253685 |
| 1738884900 | 80.65 | -1.01 | -1.24 | 82.41 | 82.7 | 80.27 | 2457602 |
| 1738798500 | 81.66 | -1.53 | -1.84 | 82.4 | 82.6 | 81.22 | 3798533 |
| 1738712100 | 83.19 | -0.37 | -0.44 | 83.13 | 84.4659 | 83.08 | 2552801 |
| 1738625700 | 83.56 | -3.29 | -3.79 | 84.5 | 84.74 | 83.1 | 2715306 |
| 1738366500 | 86.85 | -2.75 | -3.07 | 89.6 | 89.61 | 85.82 | 3611326 |
| 1738280100 | 89.6 | 5.49 | 6.53 | 87.15 | 89.75 | 86.72 | 2730149 |
| 1738193700 | 84.11 | -0.22 | -0.26 | 84.78 | 85.57 | 84.03 | 1554799 |
| 1738107300 | 84.33 | -0.44 | -0.52 | 84.8 | 84.95 | 82.8 | 1918859 |
| 1738020900 | 84.77 | -0.22 | -0.26 | 84.39 | 85.51 | 84.06 | 2258117 |
| 1737761700 | 84.99 | -0.17 | -0.20 | 85.02 | 85.65 | 84.3638 | 1415304 |
| 1737675300 | 85.16 | 0 | 0.00 | 85.16 | 85.16 | 85.16 | 0 |
| 1737588900 | 85.16 | -1.1 | -1.28 | 85.75 | 87.3 | 84.35 | 2817701 |
| 1737502500 | 86.26 | 1.59 | 1.88 | 85.24 | 86.72 | 85.19 | 2606300 |
| 1737156900 | 84.67 | 2.17 | 2.63 | 83.25 | 85.2 | 83 | 3332365 |
| 1737070500 | 82.5 | 0.09 | 0.11 | 82.78 | 83.23 | 81.755 | 1844771 |
| 1736984100 | 82.41 | 0.61 | 0.75 | 82.53 | 83.59 | 82.2 | 2264002 |
| 1736897700 | 81.8 | 0.47 | 0.58 | 81.58 | 81.88 | 79.9 | 2772421 |
| 1736811300 | 81.33 | 0.18 | 0.22 | 80.78 | 82.6 | 80.75 | 1848217 |
| 1736552100 | 81.15 | -0.02 | -0.02 | 80.59 | 83.08 | 80.12 | 2655810 |
| 1736379300 | 81.17 | -1.28 | -1.55 | 82.5 | 82.5 | 80.7 | 1861449 |
| 1736292900 | 82.45 | -2.16 | -2.55 | 84.7 | 85.56 | 81.94 | 2194900 |
| 1736206500 | 84.61 | 1.29 | 1.55 | 84.25 | 86.27 | 84.135 | 2911501 |
| 1735947300 | 83.32 | -0.48 | -0.57 | 84.5 | 86.01 | 82.845 | 2805978 |
| 1735860900 | 83.8 | -2.36 | -2.74 | 86.33 | 87.38 | 83.7251 | 2001659 |
| 1735688100 | 86.16 | 0.33 | 0.38 | 85.93 | 86.75 | 85.87 | 1614347 |
| 1735601700 | 85.83 | -2.85 | -3.21 | 87.7 | 87.7 | 85.24 | 2179565 |
| 1735342500 | 88.68 | -0.63 | -0.71 | 88.66 | 89.288 | 88.02 | 1086687 |
| 1735256100 | 89.31 | 0.53 | 0.60 | 89.01 | 89.89 | 88.4198 | 1218944 |
| 1735077840 | 88.78 | 0.67 | 0.76 | 88.13 | 89.22 | 87.38 | 692769 |
| 1734996900 | 88.11 | -0.84 | -0.94 | 88.96 | 89.42 | 87.76 | 1311901 |
| 1734737700 | 88.95 | 0.64 | 0.72 | 88.1 | 90.14 | 88.05 | 2663107 |
| 1734651300 | 88.31 | -0.39 | -0.44 | 90.62 | 90.62 | 87.36 | 1736360 |
| 1734564900 | 88.7 | -3.26 | -3.55 | 91.96 | 92.95 | 88.22 | 2095239 |
| 1734478500 | 91.96 | 2.28 | 2.54 | 89.68 | 92.63 | 89.44 | 2044756 |
| 1734392100 | 89.68 | -4.85 | -5.13 | 93.25 | 93.7663 | 89.48 | 3116192 |
| 1734132900 | 94.53 | 1.06 | 1.13 | 92.65 | 95.42 | 92.65 | 1777040 |
| 1734046500 | 93.47 | -1.74 | -1.83 | 94.99 | 95.37 | 93.39 | 1574846 |
| 1733960100 | 95.21 | 0.26 | 0.27 | 95.25 | 95.63 | 94.18 | 1325415 |
| 1733873700 | 94.95 | -0.99 | -1.03 | 94.7 | 96.395 | 93.7 | 1426949 |
| 1733787300 | 95.94 | 1.57 | 1.66 | 97 | 99.62 | 95.75 | 2693469 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
