WYNN

Wynn Resorts Historical Data

WYNN Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 91.62 0.82 0.9% 91.25 91.85 90.62 1,873,939
Oct 18 2021 90.80 0.09 0.1% 90.83 92.27 89.8541 2,062,974
Oct 15 2021 90.71 -0.93 -1.01% 92.6349 93.40 90.58 2,596,730
Oct 14 2021 91.64 -0.80 -0.87% 93.15 93.85 90.62 3,752,978
Oct 13 2021 92.44 1.00 1.09% 91.14 92.49 90.25 3,694,667
Oct 12 2021 91.44 2.46 2.76% 89.6882 92.505 89.1058 4,938,799
Oct 11 2021 88.98 2.92 3.39% 86.14 90.4891 86.01 8,290,647
Oct 08 2021 86.06 0.57 0.67% 85.92 86.9691 85.10 2,377,413
Oct 07 2021 85.49 1.24 1.47% 85.15 86.36 84.08 2,725,497
Oct 06 2021 84.25 -0.80 -0.94% 84.00 84.90 82.70 3,056,313
Oct 05 2021 85.05 1.49 1.78% 84.16 86.35 83.12 3,637,458
Oct 04 2021 83.56 -3.65 -4.19% 87.00 88.44 83.29 4,612,438
Oct 01 2021 87.21 2.46 2.9% 85.78 87.50 85.04 4,588,266
Sep 30 2021 84.75 1.12 1.34% 84.00 85.445 82.82 4,169,620
Sep 29 2021 83.63 -0.68 -0.81% 84.84 84.93 83.21 4,106,229
Sep 28 2021 84.31 -1.07 -1.25% 84.88 86.7499 84.01 4,618,445
Sep 27 2021 85.38 2.50 3.02% 81.66 86.89 81.6299 6,502,904
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 06 2021 100.30 0.00 +0.00% 101.90 102.68 99.2914 0
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
Aug 24 2021 99.44 6.51 7.01% 95.99 100.33 95.74 7,368,347
Aug 23 2021 92.93 4.63 5.24% 90.54 92.98 89.82 4,049,618
Aug 20 2021 88.30 -0.38 -0.43% 88.73 89.20 87.81 3,042,639
Aug 19 2021 88.68 -3.67 -3.97% 90.10 90.9699 87.52 4,797,863
Aug 18 2021 92.35 0.39 0.42% 92.53 93.80 91.20 2,940,520
Aug 17 2021 91.96 -1.75 -1.87% 92.70 92.70 90.2892 3,185,815
Aug 16 2021 93.71 -1.81 -1.89% 94.39 94.4999 92.51 2,209,103
Aug 13 2021 95.52 -1.68 -1.73% 97.00 97.00 95.18 1,594,134
Aug 12 2021 97.20 -0.64 -0.65% 97.76 97.90 95.91 1,878,244
Aug 11 2021 97.84 0.40 0.41% 97.13 98.07 96.08 1,886,167
Aug 10 2021 97.44 1.30 1.35% 96.30 97.93 96.29 2,078,008
Aug 09 2021 96.14 -2.76 -2.79% 96.7043 97.14 93.59 4,877,058
Aug 06 2021 98.90 0.22 0.22% 99.3408 100.80 97.73 3,218,220
Aug 05 2021 98.68 7.59 8.33% 92.54 98.87 92.28 6,744,863
Aug 04 2021 91.09 -3.99 -4.2% 94.00 95.48 90.2601 7,393,327
Aug 03 2021 95.08 -3.29 -3.34% 98.25 98.30 93.40 4,920,838
Aug 02 2021 98.37 0.04 0.04% 100.00 101.79 98.155 2,756,928
Jul 30 2021 98.33 -1.43 -1.43% 98.87 101.07 97.9399 2,760,942
Jul 29 2021 99.76 -2.40 -2.35% 102.57 103.00 99.63 3,273,728
Jul 28 2021 102.16 1.82 1.81% 101.27 103.00 99.805 2,745,262
Jul 27 2021 100.34 -3.98 -3.82% 101.10 102.85 98.40 5,193,278
Jul 26 2021 104.32 0.75 0.72% 102.75 104.47 100.761 4,124,367
Jul 23 2021 103.57 -3.83 -3.57% 107.49 107.7499 103.40 3,613,085
Jul 22 2021 107.40 -2.19 -2.0% 108.07 109.10 106.06 1,912,310


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.