WYNN - WYNN RESORTS LTD
81.66
-0.360 -0.441%
Share volume: 3,793,770
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Casino Hotels:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$82.02
-1.53
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $82.40 | $82.40 | $82.60 | $82.60 | $81.22 | $81.22 | $81.66 | $81.66 | 3,793,770 | $3,793,770.00 |
| 02/04/2025 | $83.13 | $83.13 | $84.47 | $84.47 | $83.08 | $83.08 | $83.19 | $83.19 | 2,555,356 | $2,555,356.00 |
| 02/03/2025 | $84.32 | $84.32 | $84.74 | $84.74 | $83.10 | $83.10 | $83.56 | $83.56 | 2,721,062 | $2,721,062.00 |
| 01/31/2025 | $89.60 | $89.60 | $89.61 | $89.61 | $85.82 | $85.82 | $86.85 | $86.85 | 3,614,883 | $3,614,883.00 |
| 01/30/2025 | $87.15 | $87.15 | $89.75 | $89.75 | $86.72 | $86.72 | $89.60 | $89.60 | 2,790,027 | $2,790,027.00 |
| 01/29/2025 | $84.78 | $84.78 | $85.57 | $85.57 | $84.03 | $84.03 | $84.11 | $84.11 | 1,559,783 | $1,559,783.00 |
| 01/28/2025 | $84.48 | $84.48 | $84.95 | $84.95 | $82.80 | $82.80 | $84.33 | $84.33 | 1,919,318 | $1,919,318.00 |
| 01/27/2025 | $84.39 | $84.39 | $85.51 | $85.51 | $84.06 | $84.06 | $84.77 | $84.77 | 2,268,238 | $2,268,238.00 |
| 01/24/2025 | $85.02 | $85.02 | $85.65 | $85.65 | $84.36 | $84.36 | $84.99 | $84.99 | 1,418,351 | $1,418,351.00 |
| 01/23/2025 | $85.00 | $85.00 | $85.87 | $85.87 | $84.38 | $84.38 | $85.08 | $85.08 | 1,746,467 | $1,746,467.00 |