Wynn Resorts, Limited (WYNN)
NASDAQ: WYNN · Real-Time Price · USD
103.70
-0.45 (-0.43%)
At close: Oct 10, 2024, 4:00 PM
103.99
+0.29 (0.28%)
After-hours: Oct 10, 2024, 7:06 PM EDT
Wynn Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2024 | 103.52 | 104.96 | 102.82 | 103.70 | 103.70 | -0.43% | 2,180,643 |
| Oct 9, 2024 | 102.84 | 104.86 | 102.29 | 104.15 | 104.15 | 1.23% | 3,199,165 |
| Oct 8, 2024 | 102.50 | 104.84 | 100.06 | 102.88 | 102.88 | -3.32% | 4,473,522 |
| Oct 7, 2024 | 107.50 | 107.81 | 105.29 | 106.41 | 106.41 | 0.91% | 3,330,707 |
| Oct 4, 2024 | 104.25 | 106.59 | 103.45 | 105.45 | 105.45 | 2.30% | 4,240,042 |
| Oct 3, 2024 | 99.97 | 103.19 | 98.87 | 103.08 | 103.08 | 1.02% | 3,880,658 |
| Oct 2, 2024 | 99.53 | 102.26 | 99.31 | 102.04 | 102.04 | 2.60% | 4,512,291 |
| Oct 1, 2024 | 96.03 | 99.77 | 96.03 | 99.45 | 99.45 | 3.72% | 4,771,192 |
| Sep 30, 2024 | 97.45 | 98.17 | 95.59 | 95.88 | 95.88 | -1.78% | 6,226,504 |
| Sep 27, 2024 | 92.66 | 97.82 | 92.66 | 97.62 | 97.62 | 7.24% | 11,253,062 |
| Sep 26, 2024 | 89.86 | 91.60 | 88.69 | 91.03 | 91.03 | 8.20% | 8,289,506 |
| Sep 25, 2024 | 83.76 | 84.87 | 82.88 | 84.13 | 84.13 | -0.04% | 2,244,054 |
| Sep 24, 2024 | 83.56 | 86.20 | 82.99 | 84.16 | 84.16 | 4.93% | 4,888,065 |
| Sep 23, 2024 | 79.89 | 80.79 | 79.52 | 80.21 | 80.21 | 0.62% | 1,646,686 |
| Sep 20, 2024 | 79.93 | 79.99 | 78.49 | 79.71 | 79.71 | -0.59% | 2,394,989 |
| Sep 19, 2024 | 80.31 | 81.10 | 79.79 | 80.18 | 80.18 | 1.78% | 2,273,629 |
| Sep 18, 2024 | 79.99 | 80.04 | 78.35 | 78.78 | 78.78 | -1.52% | 2,107,575 |
| Sep 17, 2024 | 79.68 | 81.02 | 79.59 | 80.00 | 80.00 | 1.33% | 2,464,968 |
| Sep 16, 2024 | 78.65 | 79.56 | 78.30 | 78.95 | 78.95 | 0.62% | 1,657,601 |
| Sep 13, 2024 | 76.79 | 79.34 | 76.55 | 78.46 | 78.46 | 2.88% | 2,235,275 |
| Sep 12, 2024 | 76.21 | 76.52 | 74.90 | 76.26 | 76.26 | 0.65% | 1,392,148 |
| Sep 11, 2024 | 75.35 | 75.92 | 74.46 | 75.77 | 75.77 | 0.56% | 1,324,385 |
| Sep 10, 2024 | 77.03 | 77.09 | 74.81 | 75.35 | 75.35 | -2.03% | 1,967,431 |
| Sep 9, 2024 | 76.70 | 77.64 | 76.38 | 76.91 | 76.91 | 0.25% | 1,606,881 |
| Sep 6, 2024 | 77.33 | 78.25 | 76.68 | 76.72 | 76.72 | -0.52% | 1,924,768 |
| Sep 5, 2024 | 77.10 | 77.87 | 76.30 | 77.12 | 77.12 | 0.10% | 1,600,610 |
| Sep 4, 2024 | 75.88 | 78.05 | 75.80 | 77.04 | 77.04 | 1.62% | 2,180,797 |
| Sep 3, 2024 | 76.92 | 77.20 | 75.71 | 75.81 | 75.81 | -1.39% | 2,036,024 |
| Aug 30, 2024 | 75.94 | 77.05 | 75.22 | 76.88 | 76.88 | 1.77% | 3,939,503 |
| Aug 29, 2024 | 75.30 | 76.46 | 75.09 | 75.54 | 75.54 | 0.32% | 1,672,484 |
| Aug 28, 2024 | 76.50 | 76.55 | 74.21 | 75.30 | 75.30 | -2.26% | 3,012,714 |
| Aug 27, 2024 | 77.05 | 77.21 | 76.60 | 77.04 | 77.04 | -0.26% | 1,135,534 |
| Aug 26, 2024 | 77.65 | 77.91 | 76.79 | 77.24 | 77.24 | -0.17% | 1,315,463 |
| Aug 23, 2024 | 76.77 | 77.41 | 76.07 | 77.37 | 77.37 | 0.36% | 1,479,914 |
| Aug 22, 2024 | 77.36 | 77.64 | 76.76 | 77.09 | 77.09 | -0.35% | 1,133,718 |
| Aug 21, 2024 | 76.55 | 77.84 | 76.43 | 77.36 | 77.36 | 1.76% | 2,302,366 |
| Aug 20, 2024 | 76.18 | 76.69 | 75.91 | 76.02 | 76.02 | -0.76% | 1,839,308 |
| Aug 19, 2024 | 76.15 | 77.22 | 76.05 | 76.60 | 76.60 | 0.41% | 3,310,540 |
| Aug 16, 2024 | 75.80 | 77.28 | 75.80 | 76.29 | 76.04 | 0.20% | 1,822,838 |
| Aug 15, 2024 | 75.03 | 76.90 | 75.03 | 76.14 | 75.89 | 2.84% | 2,778,718 |
| Aug 14, 2024 | 74.26 | 74.81 | 73.26 | 74.04 | 73.80 | -0.22% | 2,381,363 |
| Aug 13, 2024 | 73.94 | 74.84 | 73.25 | 74.20 | 73.96 | 0.37% | 2,371,157 |
| Aug 12, 2024 | 74.00 | 75.07 | 73.42 | 73.93 | 73.69 | -0.94% | 2,583,964 |
| Aug 9, 2024 | 77.15 | 77.23 | 74.45 | 74.63 | 74.39 | -2.64% | 2,417,886 |
| Aug 8, 2024 | 75.62 | 77.22 | 75.50 | 76.65 | 76.40 | 2.40% | 2,654,779 |
| Aug 7, 2024 | 78.50 | 79.05 | 74.07 | 74.85 | 74.61 | -1.89% | 5,081,701 |
| Aug 6, 2024 | 73.94 | 76.95 | 73.92 | 76.29 | 76.04 | 3.73% | 5,052,088 |
| Aug 5, 2024 | 71.91 | 74.63 | 71.63 | 73.55 | 73.31 | -4.23% | 4,677,760 |
| Aug 2, 2024 | 77.48 | 77.89 | 75.50 | 76.80 | 76.55 | -2.43% | 4,142,525 |
| Aug 1, 2024 | 82.33 | 82.62 | 78.21 | 78.71 | 78.45 | -4.96% | 4,292,507 |
| Jul 31, 2024 | 82.80 | 83.97 | 82.61 | 82.82 | 82.55 | 0.38% | 1,997,521 |
| Jul 30, 2024 | 82.24 | 82.89 | 81.83 | 82.51 | 82.24 | 0.01% | 1,442,282 |
| Jul 29, 2024 | 81.70 | 82.77 | 80.76 | 82.50 | 82.23 | 1.09% | 1,466,196 |
| Jul 26, 2024 | 81.42 | 81.67 | 80.02 | 81.61 | 81.35 | 1.35% | 1,925,544 |
| Jul 25, 2024 | 80.69 | 81.64 | 80.11 | 80.52 | 80.26 | -0.56% | 2,425,959 |
| Jul 24, 2024 | 83.46 | 83.75 | 80.66 | 80.97 | 80.71 | -2.76% | 2,320,088 |
| Jul 23, 2024 | 83.23 | 83.31 | 82.55 | 83.27 | 83.00 | -0.32% | 1,570,046 |
| Jul 22, 2024 | 83.96 | 84.44 | 82.59 | 83.54 | 83.27 | 0.13% | 1,641,564 |
| Jul 19, 2024 | 83.48 | 83.75 | 82.19 | 83.43 | 83.16 | -0.06% | 2,150,767 |
| Jul 18, 2024 | 84.45 | 85.06 | 83.19 | 83.48 | 83.21 | -1.70% | 2,317,823 |
| Jul 17, 2024 | 85.49 | 85.87 | 84.24 | 84.92 | 84.64 | -1.20% | 2,042,219 |
| Jul 16, 2024 | 84.65 | 86.20 | 83.23 | 85.95 | 85.67 | 1.60% | 2,010,524 |
| Jul 15, 2024 | 85.81 | 86.97 | 84.29 | 84.60 | 84.33 | -1.43% | 1,868,770 |
| Jul 12, 2024 | 85.53 | 86.50 | 84.86 | 85.83 | 85.55 | 1.44% | 1,776,279 |
| Jul 11, 2024 | 84.25 | 85.83 | 83.88 | 84.61 | 84.34 | 0.83% | 1,701,831 |
| Jul 10, 2024 | 85.00 | 85.00 | 83.68 | 83.91 | 83.64 | -1.00% | 1,886,371 |
| Jul 9, 2024 | 85.31 | 86.02 | 84.71 | 84.76 | 84.48 | -0.57% | 1,831,013 |
| Jul 8, 2024 | 87.05 | 87.37 | 85.17 | 85.25 | 84.97 | -1.82% | 2,239,633 |
| Jul 5, 2024 | 86.82 | 87.90 | 86.22 | 86.83 | 86.55 | -0.52% | 1,925,229 |
| Jul 3, 2024 | 87.09 | 89.06 | 86.79 | 87.28 | 87.00 | 1.10% | 1,556,916 |
| Jul 2, 2024 | 87.56 | 88.12 | 86.09 | 86.33 | 86.05 | -1.53% | 2,233,297 |
| Jul 1, 2024 | 89.76 | 89.76 | 87.08 | 87.67 | 87.39 | -2.04% | 1,896,094 |
| Jun 28, 2024 | 89.40 | 90.04 | 89.20 | 89.50 | 89.21 | 0.40% | 2,199,448 |
| Jun 27, 2024 | 88.10 | 89.24 | 87.72 | 89.14 | 88.85 | 1.15% | 1,266,589 |
| Jun 26, 2024 | 88.00 | 88.46 | 87.67 | 88.13 | 87.84 | -0.19% | 1,089,736 |
| Jun 25, 2024 | 88.72 | 89.55 | 88.18 | 88.30 | 88.01 | -0.90% | 1,489,226 |
| Jun 24, 2024 | 89.77 | 90.29 | 88.72 | 89.10 | 88.81 | -0.87% | 1,828,399 |
| Jun 21, 2024 | 90.00 | 90.19 | 89.18 | 89.88 | 89.59 | 0.20% | 5,340,267 |
| Jun 20, 2024 | 89.08 | 90.67 | 89.05 | 89.70 | 89.41 | 0.56% | 2,039,489 |
| Jun 18, 2024 | 88.49 | 89.36 | 88.29 | 89.20 | 88.91 | 0.47% | 1,604,428 |
| Jun 17, 2024 | 88.24 | 88.91 | 87.43 | 88.78 | 88.49 | -0.02% | 1,832,880 |
| Jun 14, 2024 | 89.61 | 89.99 | 87.79 | 88.80 | 88.51 | -1.87% | 2,688,620 |
| Jun 13, 2024 | 90.35 | 91.15 | 90.15 | 90.49 | 90.20 | -0.37% | 1,627,071 |
| Jun 12, 2024 | 92.33 | 92.76 | 90.10 | 90.83 | 90.54 | -0.99% | 2,048,650 |
| Jun 11, 2024 | 92.79 | 92.79 | 91.01 | 91.74 | 91.44 | -1.22% | 2,077,515 |
| Jun 10, 2024 | 92.39 | 93.03 | 91.60 | 92.87 | 92.57 | -0.29% | 1,395,474 |
| Jun 7, 2024 | 92.48 | 93.88 | 92.01 | 93.14 | 92.84 | 0.71% | 1,416,231 |
| Jun 6, 2024 | 92.93 | 93.38 | 92.38 | 92.48 | 92.18 | -0.94% | 1,194,612 |
| Jun 5, 2024 | 93.00 | 93.50 | 92.60 | 93.36 | 93.06 | 0.47% | 1,334,961 |
| Jun 4, 2024 | 94.01 | 94.47 | 92.64 | 92.92 | 92.62 | -2.10% | 1,522,900 |
| Jun 3, 2024 | 95.50 | 95.50 | 93.53 | 94.91 | 94.60 | 0.03% | 1,197,371 |
| May 31, 2024 | 93.23 | 94.95 | 92.99 | 94.88 | 94.57 | 2.53% | 2,004,892 |
| May 30, 2024 | 92.52 | 93.11 | 91.85 | 92.54 | 92.24 | 0.01% | 1,219,149 |
| May 29, 2024 | 92.34 | 92.69 | 91.61 | 92.53 | 92.23 | -1.05% | 2,367,672 |
| May 28, 2024 | 94.39 | 95.04 | 93.21 | 93.51 | 93.21 | -1.17% | 1,812,404 |
| May 24, 2024 | 94.09 | 94.89 | 94.07 | 94.62 | 94.31 | 0.56% | 1,035,481 |
| May 23, 2024 | 96.76 | 96.76 | 93.69 | 94.09 | 93.78 | -1.46% | 1,465,089 |
| May 22, 2024 | 96.43 | 96.45 | 94.93 | 95.48 | 95.17 | -1.15% | 1,319,018 |
| May 21, 2024 | 97.10 | 97.99 | 96.45 | 96.59 | 96.28 | -1.10% | 1,403,763 |
| May 20, 2024 | 97.10 | 98.13 | 97.00 | 97.66 | 97.34 | 0.90% | 1,182,188 |