Wynn Resorts Limited (WYNN) Historical Stock Data
88.95 ↑0.64 (0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WYNN is up 0.05% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 88.10 | 88.95 | ↑$0.85 (0.96%) | 88.05 | 90.14 | 2.21M |
| 2024-12-19 | 90.62 | 88.31 | ↓$2.31 (-2.55%) | 87.36 | 90.62 | 1.74M |
| 2024-12-18 | 91.96 | 88.70 | ↓$3.26 (-3.55%) | 88.22 | 92.92 | 2.02M |
| 2024-12-17 | 89.68 | 91.96 | ↑$2.28 (2.54%) | 89.44 | 92.63 | 1.96M |
| 2024-12-16 | 93.25 | 89.68 | ↓$3.57 (-3.83%) | 89.48 | 93.77 | 3.03M |
| 2024-12-13 | 92.65 | 94.53 | ↑$1.88 (2.03%) | 92.65 | 95.42 | 1.63M |
| 2024-12-12 | 94.81 | 93.47 | ↓$1.34 (-1.41%) | 93.39 | 95.37 | 1.54M |
| 2024-12-11 | 95.25 | 95.21 | ↓$0.04 (-0.04%) | 94.18 | 95.63 | 1.17M |
| 2024-12-10 | 95.19 | 94.95 | ↓$0.24 (-0.25%) | 93.71 | 96.40 | 1.42M |
| 2024-12-09 | 97.29 | 95.94 | ↓$1.35 (-1.39%) | 95.76 | 99.62 | 2.47M |
| 2024-12-06 | 95.36 | 94.37 | ↓$0.99 (-1.04%) | 94.30 | 95.89 | 1.03M |
| 2024-12-05 | 95.00 | 94.40 | ↓$0.60 (-0.63%) | 94.35 | 95.85 | 1.27M |
| 2024-12-04 | 93.64 | 94.79 | ↑$1.15 (1.23%) | 93.03 | 95.29 | 1.82M |
| 2024-12-03 | 95.13 | 93.76 | ↓$1.37 (-1.44%) | 93.23 | 95.55 | 2.98M |
| 2024-12-02 | 95.50 | 96.16 | ↑$0.66 (0.69%) | 94.95 | 97.49 | 2.94M |
| 2024-11-29 | 91.35 | 94.38 | ↑$3.03 (3.32%) | 91.28 | 95.04 | 1.40M |
| 2024-11-27 | 92.16 | 91.67 | ↓$0.49 (-0.53%) | 91.55 | 94.19 | 1.40M |
| 2024-11-26 | 92.96 | 91.86 | ↓$1.10 (-1.18%) | 91.63 | 93.07 | 1.61M |
| 2024-11-25 | 91.60 | 93.45 | ↑$1.85 (2.02%) | 91.60 | 93.91 | 2.99M |
| 2024-11-22 | 91.66 | 91.29 | ↓$0.37 (-0.40%) | 91.24 | 92.50 | 1.62M |
| 2024-11-21 | 91.01 | 91.74 | ↑$0.73 (0.80%) | 89.69 | 91.91 | 1.61M |
| 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 |
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