Wynn Resorts Limited (WYNN)
83.32
1.52 (1.86%)
At close: Jan 15, 2025, 10:27 AM
WYNN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 81.58 | 81.88 | 79.90 | 81.80 | 0.47 | 0.58% | 2,772,882 |
| Jan 13, 2025 | 80.78 | 82.60 | 80.75 | 81.33 | 0.18 | 0.22% | 1,850,548 |
| Jan 10, 2025 | 80.12 | 83.08 | 80.12 | 81.15 | -0.02 | -0.02% | 2,655,945 |
| Jan 8, 2025 | 82.00 | 82.39 | 80.70 | 81.17 | -1.28 | -1.55% | 1,862,300 |
| Jan 7, 2025 | 84.61 | 85.56 | 81.94 | 82.45 | -2.16 | -2.55% | 2,195,300 |
| Jan 6, 2025 | 84.25 | 86.27 | 84.14 | 84.61 | 1.29 | 1.55% | 2,923,757 |
| Jan 3, 2025 | 84.50 | 86.01 | 82.85 | 83.32 | -0.48 | -0.57% | 2,807,333 |
| Jan 2, 2025 | 86.33 | 87.38 | 83.73 | 83.80 | -2.36 | -2.74% | 2,002,844 |
| Dec 31, 2024 | 85.93 | 86.75 | 85.87 | 86.16 | 0.33 | 0.38% | 1,612,600 |
| Dec 30, 2024 | 87.40 | 87.40 | 85.24 | 85.83 | -2.85 | -3.21% | 2,180,149 |
| Dec 27, 2024 | 88.66 | 89.29 | 88.02 | 88.68 | -0.63 | -0.71% | 1,086,700 |
| Dec 26, 2024 | 89.01 | 89.89 | 88.42 | 89.31 | 0.53 | 0.60% | 1,218,963 |
| Dec 24, 2024 | 88.13 | 89.22 | 87.38 | 88.78 | 0.67 | 0.76% | 692,800 |
| Dec 23, 2024 | 88.96 | 89.42 | 87.76 | 88.11 | -0.84 | -0.94% | 1,312,445 |
| Dec 20, 2024 | 88.10 | 90.14 | 88.05 | 88.95 | 0.64 | 0.72% | 2,663,406 |
| Dec 19, 2024 | 90.62 | 90.62 | 87.36 | 88.31 | -0.39 | -0.44% | 1,736,900 |
| Dec 18, 2024 | 91.96 | 92.95 | 88.22 | 88.70 | -3.26 | -3.55% | 2,096,048 |
| Dec 17, 2024 | 89.68 | 92.63 | 89.44 | 91.96 | 2.28 | 2.54% | 2,046,400 |
| Dec 16, 2024 | 93.25 | 93.77 | 89.48 | 89.68 | -4.85 | -5.13% | 3,104,300 |
| Dec 13, 2024 | 92.88 | 95.42 | 92.65 | 94.53 | 1.06 | 1.13% | 1,778,040 |
| Dec 12, 2024 | 94.57 | 95.37 | 93.39 | 93.47 | -1.74 | -1.83% | 1,575,700 |
| Dec 11, 2024 | 95.25 | 95.63 | 94.18 | 95.21 | 0.26 | 0.27% | 1,325,700 |
| Dec 10, 2024 | 94.70 | 96.40 | 93.70 | 94.95 | -0.99 | -1.03% | 1,426,951 |
| Dec 9, 2024 | 97.00 | 99.62 | 95.75 | 95.94 | 1.57 | 1.66% | 2,691,027 |
| Dec 6, 2024 | 95.36 | 95.89 | 94.30 | 94.37 | -0.03 | -0.03% | 1,026,539 |
| Dec 5, 2024 | 94.87 | 95.85 | 94.35 | 94.40 | -0.39 | -0.41% | 1,357,894 |
| Dec 4, 2024 | 93.64 | 95.29 | 93.03 | 94.79 | 1.03 | 1.10% | 1,958,400 |
| Dec 3, 2024 | 95.13 | 95.55 | 93.23 | 93.76 | -2.40 | -2.50% | 3,045,301 |
| Dec 2, 2024 | 95.50 | 97.50 | 94.90 | 96.16 | 1.78 | 1.89% | 2,945,246 |
| Nov 29, 2024 | 91.29 | 95.05 | 91.26 | 94.38 | 2.71 | 2.96% | 1,402,500 |
| Nov 27, 2024 | 92.16 | 94.19 | 91.55 | 91.67 | -0.19 | -0.21% | 1,436,753 |
| Nov 26, 2024 | 93.07 | 93.07 | 91.63 | 91.86 | -1.59 | -1.70% | 1,807,500 |
| Nov 25, 2024 | 91.55 | 93.92 | 91.55 | 93.45 | 2.16 | 2.37% | 3,055,006 |
| Nov 22, 2024 | 91.66 | 92.50 | 91.24 | 91.29 | -0.45 | -0.49% | 1,620,010 |
| Nov 21, 2024 | 91.01 | 91.91 | 89.69 | 91.74 | 0.52 | 0.57% | 1,612,700 |
| Nov 20, 2024 | 91.04 | 92.07 | 90.42 | 91.22 | -0.03 | -0.03% | 1,816,349 |
| Nov 19, 2024 | 89.52 | 91.29 | 88.74 | 91.25 | 0.79 | 0.87% | 2,014,843 |
| Nov 18, 2024 | 90.46 | 91.50 | 89.86 | 90.46 | -0.28 | -0.31% | 1,772,019 |
| Nov 15, 2024 | 93.17 | 93.60 | 89.66 | 90.74 | -2.48 | -2.66% | 3,816,948 |
| Nov 14, 2024 | 87.40 | 95.20 | 86.83 | 93.22 | 7.42 | 8.65% | 9,577,317 |
| Nov 13, 2024 | 85.52 | 85.80 | 84.69 | 85.80 | 0.30 | 0.35% | 2,433,339 |
| Nov 12, 2024 | 85.80 | 86.25 | 84.54 | 85.50 | -0.98 | -1.13% | 3,892,918 |
| Nov 11, 2024 | 84.99 | 88.12 | 84.99 | 86.48 | 2.18 | 2.59% | 2,509,146 |
| Nov 8, 2024 | 85.56 | 86.25 | 83.90 | 84.30 | -2.87 | -3.29% | 4,116,500 |
| Nov 7, 2024 | 86.88 | 89.10 | 86.05 | 87.17 | 1.85 | 2.17% | 2,957,900 |
| Nov 6, 2024 | 86.65 | 87.60 | 85.03 | 85.32 | -1.40 | -1.61% | 4,784,300 |
| Nov 5, 2024 | 91.58 | 93.00 | 86.02 | 86.72 | -8.93 | -9.34% | 10,733,542 |
| Nov 4, 2024 | 95.78 | 96.68 | 95.43 | 95.65 | -0.03 | -0.03% | 2,238,725 |
| Nov 1, 2024 | 97.07 | 97.53 | 95.43 | 95.68 | -0.34 | -0.35% | 1,737,700 |
| Oct 31, 2024 | 97.97 | 98.00 | 95.94 | 96.02 | -2.47 | -2.51% | 1,897,300 |