TipRanks
Go Ultimate55% OFF

Wynn Resorts (WYNN) Historical Prices

MX:WYNN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,409.001,409.001,409.001,409.001,409.00+1.44%510.15
Oct 29, 20261,389.001,389.001,389.001,389.001,389.00+3.66%2,91710.13
Oct 28, 20261,346.001,346.001,335.001,340.011,340.01-2.54%1230.43
Oct 27, 20261,380.841,380.841,374.991,374.991,374.99+0.36%1,1074.07
Oct 26, 20261,370.001,370.001,370.001,370.001,370.00+0.74%70.03
Oct 23, 20261,360.001,360.001,360.001,360.001,360.00-2.30%860.32
Oct 22, 20261,392.011,392.011,392.011,392.011,392.01-0.93%400.15
Oct 21, 20261,405.061,450.001,402.211,405.061,405.06+0.00%00.00
Oct 20, 20261,405.061,405.061,405.061,405.061,405.06+0.48%390.14
Oct 19, 20261,405.061,405.061,398.291,398.291,398.29-1.32%7622.96
Oct 16, 20261,417.001,450.001,393.401,417.001,417.00+0.00%00.00
Oct 15, 20261,389.001,417.001,389.001,417.001,417.00+4.58%1880.74
Oct 14, 20261,365.001,365.001,351.001,355.001,355.00-0.73%1,8908.43
Oct 13, 20261,365.011,365.011,365.011,365.011,365.01+0.74%120.05
Oct 12, 20261,390.901,390.901,355.001,355.001,355.00-1.78%970.42
Oct 09, 20261,398.001,398.891,379.601,379.601,379.60+1.29%7043.22
Oct 08, 20261,350.001,362.001,350.001,362.001,362.00-0.58%1,91610.12
Oct 07, 20261,355.001,370.001,345.501,370.001,370.00-0.58%2,35415.48
Oct 06, 20261,399.001,411.001,378.001,378.001,378.00-1.03%5824.08
Oct 05, 20261,383.471,418.591,383.471,392.401,392.40-0.19%4733.40
Oct 02, 20261,395.001,415.001,395.001,395.001,395.00-1.41%4913.73
Oct 01, 20261,415.001,444.001,415.001,415.001,415.00-1.80%1861.44
Sep 30, 20261,441.001,441.001,441.001,441.001,441.00+2.20%430.34
Sep 29, 20261,410.001,410.001,410.001,410.001,410.00-1.88%1671.33
Sep 28, 20261,437.001,437.001,437.001,437.001,437.00-0.04%190.15
Sep 25, 20261,441.001,441.001,437.541,437.541,437.54+5.31%200.16
Sep 24, 20261,370.001,370.001,363.001,365.001,365.00-4.14%5785.00
Sep 23, 20261,432.001,432.001,424.001,424.001,424.00-0.56%8278.06
Sep 22, 20261,430.001,436.001,430.001,432.001,432.00-0.31%8109.03
Sep 21, 20261,420.001,436.501,409.001,436.501,436.50+1.16%3654.35
Sep 18, 20261,420.001,420.001,420.001,420.001,420.00-2.20%1471.80
Sep 17, 20261,457.001,457.001,452.001,452.001,452.00-3.20%3684.86
Sep 16, 20261,500.001,506.001,500.001,500.001,500.00+0.00%00.00
Sep 15, 20261,506.001,506.001,500.001,500.001,500.00+0.03%1492.03
Sep 14, 20261,490.001,499.501,490.001,499.501,499.50+0.71%6039.45
Sep 11, 20261,489.001,496.001,489.001,489.001,489.00-3.31%981.57
Sep 10, 20261,540.001,694.001,501.001,540.001,540.00+0.00%00.00
Sep 09, 20261,540.001,694.001,516.571,540.001,540.00+0.00%00.00
Sep 08, 20261,540.001,545.001,540.001,540.001,540.00-1.09%2784.80
Sep 07, 20261,557.001,557.001,502.001,557.001,557.00+0.00%00.00
Sep 04, 20261,557.001,580.991,506.611,557.001,557.00+0.00%00.00
Sep 03, 20261,528.301,557.001,528.301,557.001,557.00+0.45%1833.33
Sep 02, 20261,550.001,590.991,538.001,550.001,550.00+0.00%00.00
Sep 01, 20261,545.001,550.001,545.001,550.001,550.00-0.31%330.60
Aug 31, 20261,596.001,596.001,553.001,554.891,554.89-2.51%1,08728.51
Aug 28, 20261,595.001,699.891,595.001,595.001,595.00+0.00%00.00
Aug 27, 20261,610.001,610.001,595.001,595.001,595.00-3.16%230.60
Aug 26, 20261,647.001,647.001,647.001,647.001,647.00-1.38%110.28
Aug 25, 20261,670.001,900.001,661.001,670.001,670.00+0.00%00.00
Aug 24, 20261,670.001,900.001,630.001,670.001,670.00+0.00%00.00