Register for real-time alerts, custom portfolio, and market movers
WYNN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 97.06 | -1.76 | -1.78% | 98.48 | 98.81 | 96.19 | 1,256,554 |
| Apr 23 2024 | 98.82 | 1.34 | 1.37% | 97.92 | 99.48 | 97.48 | 1,231,683 |
| Apr 22 2024 | 97.48 | 2.49 | 2.62% | 95.89 | 98.01 | 95.798 | 1,694,632 |
| Apr 19 2024 | 94.99 | -1.11 | -1.16% | 96.09 | 96.8099 | 94.80 | 1,165,340 |
| Apr 18 2024 | 96.10 | -1.38 | -1.42% | 97.99 | 97.21 | 95.81 | 1,791,183 |
| Apr 17 2024 | 97.48 | -1.87 | -1.88% | 99.59 | 99.98 | 96.98 | 1,904,070 |
| Apr 16 2024 | 99.35 | -0.09 | -0.09% | 98.465 | 99.65 | 98.10 | 1,296,126 |
| Apr 15 2024 | 99.44 | -1.74 | -1.72% | 101.25 | 102.565 | 98.78 | 1,771,726 |
| Apr 12 2024 | 101.18 | -3.68 | -3.51% | 103.75 | 103.75 | 100.91 | 1,705,621 |
| Apr 11 2024 | 104.86 | 0.62 | 0.59% | 104.43 | 105.52 | 104.15 | 847,528 |
| Apr 10 2024 | 104.24 | -2.25 | -2.11% | 104.71 | 105.38 | 103.53 | 1,431,411 |
| Apr 09 2024 | 106.49 | 0.50 | 0.47% | 105.98 | 107.175 | 105.62 | 930,320 |
| Apr 08 2024 | 105.99 | -1.47 | -1.37% | 108.17 | 108.50 | 105.9101 | 1,170,105 |
| Apr 05 2024 | 107.46 | 1.34 | 1.26% | 105.81 | 108.00 | 105.65 | 1,424,414 |
| Apr 04 2024 | 106.12 | -0.30 | -0.28% | 108.35 | 110.38 | 105.71 | 2,411,262 |
| Apr 03 2024 | 106.42 | 1.16 | 1.10% | 105.00 | 106.83 | 104.35 | 1,320,879 |
| Apr 02 2024 | 105.26 | -1.30 | -1.22% | 103.46 | 105.48 | 103.0649 | 1,613,580 |
| Apr 01 2024 | 106.56 | 4.33 | 4.24% | 102.98 | 107.74 | 102.82 | 2,953,461 |
| Mar 28 2024 | 102.23 | 0.44 | 0.43% | 102.46 | 102.88 | 101.54 | 1,018,162 |
| Mar 27 2024 | 101.79 | 1.21 | 1.20% | 101.05 | 101.81 | 100.765 | 1,093,733 |
| Mar 26 2024 | 100.58 | 1.17 | 1.18% | 100.00 | 100.99 | 99.80 | 959,146 |
| Mar 25 2024 | 99.41 | -0.48 | -0.48% | 99.83 | 100.90 | 99.09 | 1,238,104 |
| Mar 22 2024 | 99.89 | -0.07 | -0.07% | 100.62 | 100.62 | 99.5826 | 899,574 |
| Mar 21 2024 | 99.96 | -0.12 | -0.12% | 100.75 | 101.85 | 99.92 | 1,157,200 |
| Mar 20 2024 | 100.08 | 0.33 | 0.33% | 99.68 | 100.34 | 98.87 | 1,137,898 |
| Mar 19 2024 | 99.75 | 0.91 | 0.92% | 99.00 | 99.82 | 98.27 | 1,444,133 |
| Mar 18 2024 | 98.84 | -0.25 | -0.25% | 99.17 | 100.02 | 98.805 | 1,528,699 |
| Mar 15 2024 | 99.09 | -1.91 | -1.89% | 100.28 | 101.13 | 98.68 | 4,369,297 |
| Mar 14 2024 | 101.00 | -1.33 | -1.30% | 102.89 | 102.89 | 100.16 | 1,882,724 |
| Mar 13 2024 | 102.33 | -0.71 | -0.69% | 102.39 | 103.77 | 102.27 | 1,137,681 |
| Mar 12 2024 | 103.04 | -0.19 | -0.18% | 104.21 | 104.63 | 102.89 | 1,436,794 |
| Mar 11 2024 | 103.23 | 2.80 | 2.79% | 100.68 | 103.96 | 100.68 | 1,944,497 |
| Mar 08 2024 | 100.43 | -0.68 | -0.67% | 100.59 | 102.035 | 100.015 | 1,157,574 |
| Mar 07 2024 | 101.11 | 1.97 | 1.99% | 99.16 | 101.56 | 99.16 | 1,773,026 |
| Mar 06 2024 | 99.14 | -0.63 | -0.63% | 100.38 | 100.84 | 99.06 | 1,125,441 |
| Mar 05 2024 | 99.77 | 0.04 | 0.04% | 99.24 | 100.59 | 98.10 | 1,379,663 |
| Mar 04 2024 | 99.73 | -1.48 | -1.46% | 100.93 | 101.15 | 99.67 | 1,874,850 |
| Mar 01 2024 | 101.21 | -3.99 | -3.79% | 103.00 | 103.1095 | 99.20 | 3,760,796 |
| Feb 29 2024 | 105.20 | 2.34 | 2.27% | 103.93 | 105.35 | 103.06 | 2,240,817 |
| Feb 28 2024 | 102.86 | 0.17 | 0.17% | 101.85 | 103.14 | 101.62 | 1,327,519 |
| Feb 27 2024 | 102.69 | -0.55 | -0.53% | 104.49 | 104.69 | 102.01 | 1,535,937 |
| Feb 26 2024 | 103.24 | -0.92 | -0.88% | 104.50 | 104.99 | 102.94 | 1,176,742 |
| Feb 23 2024 | 104.16 | 1.74 | 1.70% | 102.65 | 104.59 | 102.43 | 1,515,374 |
| Feb 22 2024 | 102.42 | 0.04 | 0.04% | 102.55 | 103.02 | 101.92 | 1,020,374 |
| Feb 21 2024 | 102.38 | -0.85 | -0.82% | 103.03 | 103.765 | 101.38 | 1,216,643 |
| Feb 20 2024 | 103.23 | -1.90 | -1.81% | 104.42 | 104.4611 | 100.35 | 2,485,926 |
| Feb 16 2024 | 105.13 | -0.60 | -0.57% | 105.00 | 106.30 | 104.495 | 1,255,180 |
| Feb 15 2024 | 105.73 | 0.52 | 0.49% | 105.28 | 105.84 | 104.73 | 1,377,053 |
| Feb 14 2024 | 105.21 | 1.01 | 0.97% | 105.20 | 105.86 | 104.19 | 1,535,280 |
| Feb 13 2024 | 104.20 | -1.52 | -1.44% | 103.74 | 104.96 | 102.68 | 1,639,282 |
| Feb 12 2024 | 105.72 | 0.12 | 0.11% | 105.60 | 105.9899 | 104.9819 | 1,865,427 |
| Feb 09 2024 | 105.60 | -0.51 | -0.48% | 106.50 | 106.8899 | 104.26 | 2,488,252 |
| Feb 08 2024 | 106.11 | 6.28 | 6.29% | 104.30 | 108.76 | 103.92 | 6,551,823 |
| Feb 07 2024 | 99.83 | -0.23 | -0.23% | 100.60 | 101.07 | 99.16 | 3,615,940 |
| Feb 06 2024 | 100.06 | 2.57 | 2.64% | 98.60 | 100.296 | 98.4271 | 2,486,373 |
| Feb 05 2024 | 97.49 | 0.52 | 0.54% | 96.69 | 98.20 | 95.7701 | 1,546,909 |
| Feb 02 2024 | 96.97 | -0.32 | -0.33% | 96.59 | 97.532 | 95.81 | 1,225,233 |
| Feb 01 2024 | 97.29 | 2.86 | 3.03% | 96.25 | 98.50 | 96.035 | 1,938,437 |
| Jan 31 2024 | 94.43 | -0.56 | -0.59% | 94.55 | 96.115 | 93.36 | 1,582,249 |
| Jan 30 2024 | 94.99 | -2.07 | -2.13% | 96.06 | 96.17 | 94.50 | 1,386,524 |
| Jan 29 2024 | 97.06 | 0.33 | 0.34% | 96.66 | 97.33 | 95.36 | 1,261,816 |
| Jan 26 2024 | 96.73 | 0.32 | 0.33% | 96.13 | 96.91 | 95.28 | 1,465,278 |
