Wynn Resorts, Limited (WYNN)
NASDAQ: WYNN · Real-Time Price · USD
90.74
-2.23 (-2.40%)
At close: Nov 15, 2024, 4:00 PM
91.39
+0.65 (0.72%)
After-hours: Nov 15, 2024, 4:26 PM EST
Wynn Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 93.17 | 93.60 | 89.66 | 90.74 | 90.74 | -2.66% | 3,816,548 |
| Nov 14, 2024 | 87.40 | 95.20 | 86.83 | 93.22 | 92.96 | 8.65% | 9,577,317 |
| Nov 13, 2024 | 85.52 | 85.80 | 84.69 | 85.80 | 85.56 | 0.35% | 2,433,339 |
| Nov 12, 2024 | 85.80 | 86.25 | 84.54 | 85.50 | 85.27 | -1.13% | 3,892,918 |
| Nov 11, 2024 | 84.99 | 88.12 | 84.99 | 86.48 | 86.24 | 2.59% | 2,509,146 |
| Nov 8, 2024 | 85.56 | 86.25 | 83.90 | 84.30 | 84.07 | -3.29% | 4,116,487 |
| Nov 7, 2024 | 86.88 | 89.10 | 86.05 | 87.17 | 86.93 | 2.17% | 2,957,852 |
| Nov 6, 2024 | 86.65 | 87.60 | 85.03 | 85.32 | 85.09 | -1.61% | 4,784,280 |
| Nov 5, 2024 | 91.58 | 93.00 | 86.02 | 86.72 | 86.48 | -9.34% | 10,733,542 |
| Nov 4, 2024 | 95.78 | 96.68 | 95.43 | 95.65 | 95.39 | -0.03% | 2,238,725 |
| Nov 1, 2024 | 97.07 | 97.53 | 95.43 | 95.68 | 95.42 | -0.35% | 1,737,673 |
| Oct 31, 2024 | 97.97 | 98.00 | 95.94 | 96.02 | 95.76 | -2.51% | 1,897,266 |
| Oct 30, 2024 | 98.24 | 99.10 | 97.90 | 98.49 | 98.22 | -0.52% | 1,337,113 |
| Oct 29, 2024 | 99.36 | 100.91 | 98.87 | 99.00 | 98.73 | 0.39% | 1,890,256 |
| Oct 28, 2024 | 98.45 | 99.42 | 98.28 | 98.62 | 98.35 | 0.64% | 1,062,315 |
| Oct 25, 2024 | 98.02 | 99.44 | 97.89 | 97.99 | 97.72 | 0.09% | 1,098,826 |
| Oct 24, 2024 | 98.99 | 99.47 | 97.01 | 97.90 | 97.63 | 0.23% | 1,898,418 |
| Oct 23, 2024 | 98.59 | 99.04 | 97.43 | 97.68 | 97.41 | -1.73% | 1,683,107 |
| Oct 22, 2024 | 98.28 | 99.71 | 97.92 | 99.40 | 99.13 | 1.05% | 1,403,652 |
| Oct 21, 2024 | 98.58 | 98.87 | 97.63 | 98.37 | 98.10 | -1.08% | 1,674,112 |
| Oct 18, 2024 | 99.61 | 101.32 | 99.17 | 99.44 | 99.17 | 1.48% | 2,269,831 |
| Oct 17, 2024 | 99.19 | 99.40 | 96.97 | 97.99 | 97.72 | -2.24% | 2,933,275 |
| Oct 16, 2024 | 99.89 | 101.60 | 99.63 | 100.24 | 99.97 | 1.03% | 1,697,732 |
| Oct 15, 2024 | 102.50 | 102.71 | 98.99 | 99.22 | 98.95 | -4.55% | 4,169,198 |
| Oct 14, 2024 | 103.41 | 105.06 | 102.35 | 103.95 | 103.66 | -0.76% | 2,160,790 |
| Oct 11, 2024 | 104.27 | 106.40 | 103.71 | 104.75 | 104.46 | 1.01% | 2,537,968 |
| Oct 10, 2024 | 103.52 | 104.96 | 102.82 | 103.70 | 103.42 | -0.43% | 2,181,770 |
| Oct 9, 2024 | 102.84 | 104.86 | 102.29 | 104.15 | 103.86 | 1.23% | 3,199,165 |
| Oct 8, 2024 | 102.50 | 104.84 | 100.06 | 102.88 | 102.60 | -3.32% | 4,473,522 |
| Oct 7, 2024 | 107.50 | 107.81 | 105.29 | 106.41 | 106.12 | 0.91% | 3,330,707 |
| Oct 4, 2024 | 104.25 | 106.59 | 103.45 | 105.45 | 105.16 | 2.30% | 4,240,042 |
| Oct 3, 2024 | 99.97 | 103.19 | 98.87 | 103.08 | 102.80 | 1.02% | 3,880,658 |
| Oct 2, 2024 | 99.53 | 102.26 | 99.31 | 102.04 | 101.76 | 2.60% | 4,512,291 |
| Oct 1, 2024 | 96.03 | 99.77 | 96.03 | 99.45 | 99.18 | 3.72% | 4,771,192 |
| Sep 30, 2024 | 97.45 | 98.17 | 95.59 | 95.88 | 95.62 | -1.78% | 6,226,504 |
| Sep 27, 2024 | 92.66 | 97.82 | 92.66 | 97.62 | 97.35 | 7.24% | 11,253,062 |
| Sep 26, 2024 | 89.86 | 91.60 | 88.69 | 91.03 | 90.78 | 8.20% | 8,289,506 |
| Sep 25, 2024 | 83.76 | 84.87 | 82.88 | 84.13 | 83.90 | -0.04% | 2,244,054 |
| Sep 24, 2024 | 83.56 | 86.20 | 82.99 | 84.16 | 83.93 | 4.93% | 4,888,065 |
| Sep 23, 2024 | 79.89 | 80.79 | 79.52 | 80.21 | 79.99 | 0.62% | 1,646,686 |
| Sep 20, 2024 | 79.93 | 79.99 | 78.49 | 79.71 | 79.49 | -0.59% | 2,394,989 |
| Sep 19, 2024 | 80.31 | 81.10 | 79.79 | 80.18 | 79.96 | 1.78% | 2,273,629 |
| Sep 18, 2024 | 79.99 | 80.04 | 78.35 | 78.78 | 78.56 | -1.52% | 2,107,575 |
| Sep 17, 2024 | 79.68 | 81.02 | 79.59 | 80.00 | 79.78 | 1.33% | 2,464,968 |
| Sep 16, 2024 | 78.65 | 79.56 | 78.30 | 78.95 | 78.73 | 0.62% | 1,657,601 |
| Sep 13, 2024 | 76.79 | 79.34 | 76.55 | 78.46 | 78.24 | 2.88% | 2,235,275 |
| Sep 12, 2024 | 76.21 | 76.52 | 74.90 | 76.26 | 76.05 | 0.65% | 1,392,148 |
| Sep 11, 2024 | 75.35 | 75.92 | 74.46 | 75.77 | 75.56 | 0.56% | 1,324,385 |
| Sep 10, 2024 | 77.03 | 77.09 | 74.81 | 75.35 | 75.14 | -2.03% | 1,967,431 |
| Sep 9, 2024 | 76.70 | 77.64 | 76.38 | 76.91 | 76.70 | 0.25% | 1,606,881 |
| Sep 6, 2024 | 77.33 | 78.25 | 76.68 | 76.72 | 76.51 | -0.52% | 1,924,768 |
| Sep 5, 2024 | 77.10 | 77.87 | 76.30 | 77.12 | 76.91 | 0.10% | 1,600,610 |
| Sep 4, 2024 | 75.88 | 78.05 | 75.80 | 77.04 | 76.83 | 1.62% | 2,180,797 |
| Sep 3, 2024 | 76.92 | 77.20 | 75.71 | 75.81 | 75.60 | -1.39% | 2,036,024 |
| Aug 30, 2024 | 75.94 | 77.05 | 75.22 | 76.88 | 76.67 | 1.77% | 3,939,503 |
| Aug 29, 2024 | 75.30 | 76.46 | 75.09 | 75.54 | 75.33 | 0.32% | 1,672,484 |
| Aug 28, 2024 | 76.50 | 76.55 | 74.21 | 75.30 | 75.09 | -2.26% | 3,012,714 |
| Aug 27, 2024 | 77.05 | 77.21 | 76.60 | 77.04 | 76.83 | -0.26% | 1,135,534 |
| Aug 26, 2024 | 77.65 | 77.91 | 76.79 | 77.24 | 77.03 | -0.17% | 1,315,463 |
| Aug 23, 2024 | 76.77 | 77.41 | 76.07 | 77.37 | 77.16 | 0.36% | 1,479,914 |
| Aug 22, 2024 | 77.36 | 77.64 | 76.76 | 77.09 | 76.88 | -0.35% | 1,133,718 |
| Aug 21, 2024 | 76.55 | 77.84 | 76.43 | 77.36 | 77.15 | 1.76% | 2,302,366 |
| Aug 20, 2024 | 76.18 | 76.69 | 75.91 | 76.02 | 75.81 | -0.76% | 1,839,308 |
| Aug 19, 2024 | 76.15 | 77.22 | 76.05 | 76.60 | 76.39 | 0.41% | 3,310,540 |
| Aug 16, 2024 | 75.80 | 77.28 | 75.80 | 76.29 | 75.83 | 0.20% | 1,822,838 |
| Aug 15, 2024 | 75.03 | 76.90 | 75.03 | 76.14 | 75.68 | 2.84% | 2,778,718 |
| Aug 14, 2024 | 74.26 | 74.81 | 73.26 | 74.04 | 73.60 | -0.22% | 2,381,363 |
| Aug 13, 2024 | 73.94 | 74.84 | 73.25 | 74.20 | 73.76 | 0.37% | 2,371,157 |
| Aug 12, 2024 | 74.00 | 75.07 | 73.42 | 73.93 | 73.49 | -0.94% | 2,583,964 |
| Aug 9, 2024 | 77.15 | 77.23 | 74.45 | 74.63 | 74.18 | -2.64% | 2,417,886 |
| Aug 8, 2024 | 75.62 | 77.22 | 75.50 | 76.65 | 76.19 | 2.40% | 2,654,779 |
| Aug 7, 2024 | 78.50 | 79.05 | 74.07 | 74.85 | 74.40 | -1.89% | 5,081,701 |
| Aug 6, 2024 | 73.94 | 76.95 | 73.92 | 76.29 | 75.83 | 3.73% | 5,052,088 |
| Aug 5, 2024 | 71.91 | 74.63 | 71.63 | 73.55 | 73.11 | -4.23% | 4,677,760 |
| Aug 2, 2024 | 77.48 | 77.89 | 75.50 | 76.80 | 76.34 | -2.43% | 4,142,525 |
| Aug 1, 2024 | 82.33 | 82.62 | 78.21 | 78.71 | 78.24 | -4.96% | 4,292,507 |
| Jul 31, 2024 | 82.80 | 83.97 | 82.61 | 82.82 | 82.32 | 0.38% | 1,997,521 |
| Jul 30, 2024 | 82.24 | 82.89 | 81.83 | 82.51 | 82.02 | 0.01% | 1,442,282 |
| Jul 29, 2024 | 81.70 | 82.77 | 80.76 | 82.50 | 82.01 | 1.09% | 1,466,196 |
| Jul 26, 2024 | 81.42 | 81.67 | 80.02 | 81.61 | 81.12 | 1.35% | 1,925,544 |
| Jul 25, 2024 | 80.69 | 81.64 | 80.11 | 80.52 | 80.04 | -0.56% | 2,425,959 |
| Jul 24, 2024 | 83.46 | 83.75 | 80.66 | 80.97 | 80.49 | -2.76% | 2,320,088 |
| Jul 23, 2024 | 83.23 | 83.31 | 82.55 | 83.27 | 82.77 | -0.32% | 1,570,046 |
| Jul 22, 2024 | 83.96 | 84.44 | 82.59 | 83.54 | 83.04 | 0.13% | 1,641,564 |
| Jul 19, 2024 | 83.48 | 83.75 | 82.19 | 83.43 | 82.93 | -0.06% | 2,150,767 |
| Jul 18, 2024 | 84.45 | 85.06 | 83.19 | 83.48 | 82.98 | -1.70% | 2,317,823 |
| Jul 17, 2024 | 85.49 | 85.87 | 84.24 | 84.92 | 84.41 | -1.20% | 2,042,219 |
| Jul 16, 2024 | 84.65 | 86.20 | 83.23 | 85.95 | 85.44 | 1.60% | 2,010,524 |
| Jul 15, 2024 | 85.81 | 86.97 | 84.29 | 84.60 | 84.09 | -1.43% | 1,868,770 |
| Jul 12, 2024 | 85.53 | 86.50 | 84.86 | 85.83 | 85.32 | 1.44% | 1,776,279 |
| Jul 11, 2024 | 84.25 | 85.83 | 83.88 | 84.61 | 84.10 | 0.83% | 1,701,831 |
| Jul 10, 2024 | 85.00 | 85.00 | 83.68 | 83.91 | 83.41 | -1.00% | 1,886,371 |
| Jul 9, 2024 | 85.31 | 86.02 | 84.71 | 84.76 | 84.25 | -0.57% | 1,831,013 |
| Jul 8, 2024 | 87.05 | 87.37 | 85.17 | 85.25 | 84.74 | -1.82% | 2,239,633 |
| Jul 5, 2024 | 86.82 | 87.90 | 86.22 | 86.83 | 86.31 | -0.52% | 1,925,229 |
| Jul 3, 2024 | 87.09 | 89.06 | 86.79 | 87.28 | 86.76 | 1.10% | 1,556,916 |
| Jul 2, 2024 | 87.56 | 88.12 | 86.09 | 86.33 | 85.81 | -1.53% | 2,233,297 |
| Jul 1, 2024 | 89.76 | 89.76 | 87.08 | 87.67 | 87.15 | -2.04% | 1,896,094 |
| Jun 28, 2024 | 89.40 | 90.04 | 89.20 | 89.50 | 88.96 | 0.40% | 2,199,448 |
| Jun 27, 2024 | 88.10 | 89.24 | 87.72 | 89.14 | 88.61 | 1.15% | 1,266,589 |