Wynn Resorts Limited (WYNN) Historical Stock Data
91.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WYNN is down -0.25% a day on average. There have been 14 days where Wynn Resorts Limited closed green and 16 days where WYNN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 91.04 | 91.22 | ↑$0.18 (0.20%) | 90.42 | 92.07 | 1.82M |
| 2024-11-19 | 89.52 | 91.25 | ↑$1.73 (1.93%) | 88.74 | 91.29 | 2.01M |
| 2024-11-18 | 90.46 | 90.46 | ↑$0.00 (0.00%) | 89.86 | 91.50 | 1.77M |
| 2024-11-15 | 93.17 | 90.74 | ↓$2.43 (-2.61%) | 89.66 | 93.60 | 3.82M |
| 2024-11-14 | 87.40 | 93.22 | ↑$5.82 (6.66%) | 86.83 | 95.14 | 9.51M |
| 2024-11-13 | 85.51 | 85.80 | ↑$0.29 (0.34%) | 84.70 | 85.80 | 2.35M |
| 2024-11-12 | 85.80 | 85.50 | ↓$0.30 (-0.35%) | 84.54 | 86.25 | 3.83M |
| 2024-11-11 | 85.12 | 86.48 | ↑$1.37 (1.60%) | 85.00 | 88.12 | 2.49M |
| 2024-11-08 | 85.56 | 84.30 | ↓$1.26 (-1.47%) | 83.90 | 86.25 | 4.08M |
| 2024-11-07 | 86.65 | 87.17 | ↑$0.52 (0.60%) | 86.28 | 89.10 | 2.89M |
| 2024-11-06 | 86.65 | 85.32 | ↓$1.33 (-1.53%) | 85.03 | 87.59 | 4.78M |
| 2024-11-05 | 91.65 | 86.72 | ↓$4.93 (-5.38%) | 86.02 | 93.00 | 10.66M |
| 2024-11-04 | 95.78 | 95.65 | ↓$0.13 (-0.14%) | 95.44 | 96.68 | 2.13M |
| 2024-11-01 | 97.07 | 95.68 | ↓$1.39 (-1.43%) | 95.44 | 97.53 | 1.70M |
| 2024-10-31 | 97.97 | 96.02 | ↓$1.95 (-1.99%) | 95.94 | 98.00 | 1.85M |
| 2024-10-30 | 98.24 | 98.49 | ↑$0.25 (0.25%) | 97.96 | 99.10 | 1.27M |
| 2024-10-29 | 98.90 | 99.00 | ↑$0.10 (0.10%) | 98.87 | 100.91 | 1.85M |
| 2024-10-28 | 98.45 | 98.62 | ↑$0.17 (0.17%) | 98.28 | 99.42 | 1.02M |
| 2024-10-25 | 98.02 | 97.99 | ↓$0.03 (-0.03%) | 97.89 | 99.44 | 1.03M |
| 2024-10-24 | 98.99 | 97.90 | ↓$1.09 (-1.10%) | 97.01 | 99.47 | 1.90M |
| 2024-10-23 | 98.59 | 97.68 | ↓$0.91 (-0.92%) | 97.43 | 99.04 | 1.56M |
| 2024-10-22 | 98.28 | 99.40 | ↑$1.12 (1.14%) | 97.92 | 99.71 | 1.40M |
| 2024-10-21 | 98.58 | 98.37 | ↓$0.21 (-0.21%) | 97.63 | 98.87 | 1.65M |
| 2024-10-18 | 99.61 | 99.44 | ↓$0.17 (-0.17%) | 99.17 | 101.32 | 2.03M |
| 2024-10-17 | 99.15 | 97.99 | ↓$1.16 (-1.17%) | 96.97 | 99.40 | 2.93M |
| 2024-10-16 | 99.89 | 100.24 | ↑$0.35 (0.35%) | 99.76 | 101.60 | 1.65M |
| 2024-10-15 | 102.51 | 99.22 | ↓$3.29 (-3.21%) | 99.00 | 102.71 | 4.14M |
| 2024-10-14 | 103.41 | 103.95 | ↑$0.54 (0.52%) | 102.37 | 105.06 | 2.01M |
| 2024-10-11 | 104.27 | 104.75 | ↑$0.48 (0.46%) | 103.71 | 106.40 | 2.54M |
| 2024-10-10 | 103.79 | 103.70 | ↓$0.09 (-0.09%) | 102.87 | 104.96 | 2.15M |
Create an account or log in to view more rows.
$WYNN must buyyy
$WYNN I warned everyone this company sucks
$WYNN 50% chance this will go up or down. I am a professional guys.
$WYNN MACD turned bullish
$WYNN R-E-L-A-X Green is coming
$WYNN shorting it
$WYNN not worrying
$WYNN love when bulls come out
$WYNN Take it Bears !
$WYNN market starting to dump