Wynn Resorts Ltd (WYNN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.89 | 2.22196096873 | 85.06 | 89.1 | 83.45 | 1905632 | 86.88835526 | CS |
| 4 | -9.39 | -9.74673033008 | 96.34 | 96.34 | 82.627 | 2430665 | 88.23065641 | CS |
| 12 | 0.62 | 0.71817444689 | 86.33 | 98.71 | 65.25 | 2730886 | 83.0705349 | CS |
| 26 | -2.73 | -3.04415700268 | 89.68 | 98.71 | 65.25 | 2587775 | 84.36699624 | CS |
| 52 | -1.29 | -1.46192203083 | 88.24 | 107.81 | 65.25 | 2600472 | 86.25654625 | CS |
| 156 | 31.84 | 57.7753583742 | 55.11 | 117.86 | 50.2 | 2497140 | 86.91521736 | CS |
| 260 | -3.05 | -3.38888888889 | 90 | 143.88 | 50.2 | 2911865 | 89.16960943 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113300 | 88.6 | 4.42 | 5.25 | 86 | 89.1 | 85.94 | 2522473 |
| 1749854100 | 84.18 | -2.89 | -3.32 | 85.3 | 85.6296 | 83.45 | 2024580 |
| 1749767700 | 87.07 | -0.45 | -0.51 | 86.18 | 87.3 | 85.445 | 1360966 |
| 1749681300 | 87.52 | 0.85 | 0.98 | 87.62 | 88.175 | 86.57 | 2010552 |
| 1749594900 | 86.67 | 1.97 | 2.33 | 85.06 | 87.1 | 85.06 | 1609591 |
| 1749508500 | 84.7 | 1.4 | 1.68 | 84.25 | 85.08 | 84.01 | 2134179 |
| 1749249300 | 83.3 | 0.06 | 0.07 | 84.66 | 84.66 | 82.64 | 3151224 |
| 1749162900 | 83.24 | -2.9 | -3.37 | 86.315 | 86.315 | 82.627 | 3401913 |
| 1749076500 | 86.14 | -1.61 | -1.83 | 87.395 | 87.7 | 85.73 | 1951497 |
| 1748990100 | 87.75 | -0.05 | -0.06 | 87.55 | 88.22 | 85.49 | 2925238 |
| 1748903700 | 87.8 | -2.74 | -3.03 | 91.33 | 91.735 | 87.25 | 3284985 |
| 1748644500 | 90.54 | -0.19 | -0.21 | 89.75 | 90.74 | 88.93 | 6827910 |
| 1748558100 | 90.73 | -0.21 | -0.23 | 92.31 | 92.58 | 90.37 | 2208461 |
| 1748471700 | 90.94 | -1.6 | -1.73 | 92.56 | 92.6 | 90.74 | 1404877 |
| 1748385300 | 92.54 | 2.07 | 2.29 | 91.53 | 93.155 | 91.42 | 1813444 |
| 1748039700 | 90.47 | -0.44 | -0.48 | 89.405 | 90.99 | 89.06 | 1337080 |
| 1747953300 | 90.91 | -0.59 | -0.64 | 91.12 | 91.51 | 89.51 | 1987584 |
| 1747866900 | 91.5 | -2.27 | -2.42 | 92.89 | 93.37 | 91.085 | 2157413 |
| 1747780500 | 93.77 | -2.78 | -2.88 | 96.34 | 96.34 | 93.22 | 2068670 |
| 1747694100 | 96.55 | -0.21 | -0.22 | 95.02 | 96.95 | 94.6 | 1621699 |
| 1747434900 | 96.76 | -0.99 | -1.01 | 97.49 | 97.82 | 96.43 | 2197103 |
| 1747348500 | 97.75 | 0.26 | 0.27 | 96.59 | 98.71 | 96.385 | 3132646 |
| 1747262100 | 97.49 | 0.7 | 0.72 | 96.79 | 97.51 | 95.94 | 3052822 |
| 1747175700 | 96.79 | 1.63 | 1.71 | 94.7 | 97.16 | 94.269 | 2519929 |
| 1747089300 | 95.16 | 7.23 | 8.22 | 92.3 | 95.5199 | 91.9801 | 4636958 |
| 1746830100 | 87.93 | 1.34 | 1.55 | 87.31 | 88.23 | 87.05 | 3216448 |
| 1746743700 | 86.59 | 2.47 | 2.94 | 84.85 | 87.78 | 83.79 | 3041456 |
| 1746657300 | 84.12 | 0.6 | 0.72 | 86.2 | 87.135 | 82.2 | 3847749 |
| 1746570900 | 83.52 | 0.54 | 0.65 | 82.79 | 84.41 | 82.1 | 3000612 |
| 1746484500 | 82.98 | 0.49 | 0.59 | 82.14 | 84.83 | 81.6601 | 2104267 |
| 1746225300 | 82.49 | 2.45 | 3.06 | 80.86 | 83.08 | 80.86 | 1597215 |
| 1746138900 | 80.04 | -0.27 | -0.34 | 80.44 | 82 | 79.92 | 1771806 |
| 1746052500 | 80.31 | -1.24 | -1.52 | 79.5 | 80.46 | 78.7803 | 1887655 |
| 1745966100 | 81.55 | -0.65 | -0.79 | 81.88 | 82.3991 | 80.95 | 1463649 |
| 1745879700 | 82.2 | 0.09 | 0.11 | 81.825 | 83.31 | 81.6344 | 1442995 |
| 1745620500 | 82.11 | 0.53 | 0.65 | 81.5 | 82.3 | 81.1 | 1466965 |
| 1745534100 | 81.58 | 2.47 | 3.12 | 79.38 | 81.855 | 79.1 | 1936971 |
| 1745447700 | 79.11 | 2.14 | 2.78 | 79.15 | 81.48 | 78.06 | 2788770 |
| 1745361300 | 76.97 | 2.01 | 2.68 | 75.585 | 77.48 | 75.25 | 2559965 |
| 1745274900 | 74.96 | 0.19 | 0.25 | 74.77 | 75.77 | 73.8 | 2525894 |
| 1744929300 | 74.77 | 1.04 | 1.41 | 74.31 | 75.19 | 73.62 | 1559397 |
| 1744842900 | 73.73 | -1.17 | -1.56 | 74.13 | 74.6699 | 72.65 | 1827070 |
| 1744756500 | 74.9 | 1.36 | 1.85 | 73.28 | 75.6 | 73 | 2025149 |
| 1744670100 | 73.54 | 0.35 | 0.48 | 74.41 | 74.97 | 71.77 | 2605925 |
| 1744410900 | 73.19 | 0.89 | 1.23 | 72.56 | 74.11 | 70.73 | 2710196 |
| 1744324500 | 72.3 | -3.53 | -4.66 | 74.65 | 74.7906 | 69.44 | 3009019 |
| 1744238100 | 75.83 | 9.73 | 14.72 | 65.93 | 76.7399 | 65.72 | 7585786 |
| 1744151700 | 66.099999 | -1.83 | -2.69 | 70.24 | 71.13 | 65.25 | 4078659 |
| 1744065300 | 67.93 | -2.16 | -3.08 | 67.98 | 72.49 | 66.599999 | 4274089 |
| 1743806100 | 70.09 | -2.79 | -3.83 | 68.61 | 71.27 | 66.2 | 8308826 |
| 1743719700 | 72.88 | -8.66 | -10.62 | 78.5 | 78.565 | 72.5 | 5508192 |
| 1743633300 | 81.54 | -1.19 | -1.44 | 81.5 | 83.32 | 81.35 | 2534663 |
| 1743546900 | 82.73 | -0.77 | -0.92 | 83.5 | 83.99 | 81.55 | 1500007 |
| 1743460500 | 83.5 | 1.17 | 1.42 | 80.64 | 83.755 | 80.17 | 2104305 |
| 1743201300 | 82.33 | -3.82 | -4.43 | 85.525 | 85.9 | 81.69 | 2484710 |
| 1743114900 | 86.15 | 0.32 | 0.37 | 85.52 | 87.63 | 85.4 | 1388287 |
| 1743028500 | 85.83 | -0.2 | -0.23 | 86.05 | 86.81 | 85.07 | 1423570 |
| 1742942100 | 86.03 | 1.16 | 1.37 | 86.33 | 89.315 | 85.41 | 4498223 |
| 1742855700 | 84.87 | 2.24 | 2.71 | 83.85 | 85.31 | 83.62 | 2447525 |
| 1742596500 | 82.63 | -0.44 | -0.53 | 82.31 | 82.8 | 80.2293 | 4323359 |
| 1742510100 | 83.07 | -1.98 | -2.32 | 84 | 84.99 | 82.98 | 1803899 |
| 1742423700 | 85.045 | -0.39 | -0.45 | 85 | 85.85 | 84.55 | 1533739 |
| 1742337300 | 85.43 | -0.99 | -1.15 | 86.41 | 86.8 | 84.84 | 1186060 |
| 1742250900 | 86.42 | 0.24 | 0.28 | 86.27 | 87.5 | 85.65 | 1606134 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
