User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

WYNN

Wynn Resorts Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Wynn Resorts Ltd WYNN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
3.47 2.83% 126.2517 15:51:00
Open Price Low Price High Price Close Price Prev Close
123.40 122.2801 126.62 122.78
more quote information »

WYNN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week127.70130.65121.18125.562,556,102-1.45-1.13%
1 Month132.05132.67119.741126.602,116,571-5.80-4.39%
3 Months114.68143.88113.50129.822,443,73111.5710.09%
6 Months95.17143.8885.9607115.612,883,26631.0832.66%
1 Year80.00143.8867.5493.623,828,28146.2557.81%
3 Years192.84202.4835.84106.063,152,461-66.59-34.53%
5 Years91.55203.6335.84113.512,915,22434.7037.9%

WYNN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 122.78 -5.03 -3.94% 126.60 127.2334 121.18 2,877,475
May 05 2021 127.81 3.46 2.78% 126.75 129.34 125.84 2,337,856
May 04 2021 124.35 -4.51 -3.5% 128.12 128.2884 121.80 4,797,049
May 03 2021 128.86 0.46 0.36% 128.70 130.65 128.03 1,493,003
Apr 30 2021 128.40 -0.63 -0.49% 127.70 129.30 126.94 1,275,126
Apr 29 2021 129.03 -1.24 -0.95% 131.7124 132.10 125.13 2,613,580
Apr 28 2021 130.27 2.52 1.97% 128.04 130.74 126.30 2,097,529
Apr 27 2021 127.75 2.75 2.2% 125.13 128.03 124.20 1,564,824
Apr 26 2021 125.00 0.85 0.68% 124.7317 127.22 124.60 2,080,051
Apr 23 2021 124.15 -0.23 -0.18% 125.83 126.2184 123.66 2,617,929
Apr 22 2021 124.38 -1.61 -1.28% 124.61 126.71 122.71 2,285,255
Apr 21 2021 125.99 4.35 3.58% 121.50 126.05 120.35 1,924,681
Apr 20 2021 121.64 -4.64 -3.67% 125.11 125.72 119.741 2,809,864
Apr 19 2021 126.28 -1.00 -0.79% 126.57 127.6699 125.50 1,359,698
Apr 16 2021 127.28 -0.64 -0.5% 127.64 129.02 126.25 1,294,640
Apr 15 2021 127.92 -1.13 -0.88% 129.72 130.17 127.12 1,393,045
Apr 14 2021 129.05 -0.77 -0.59% 130.1385 131.845 128.65 2,405,656
Apr 13 2021 129.82 -0.12 -0.09% 128.32 130.29 125.36 1,940,116
Apr 12 2021 129.94 -1.45 -1.1% 131.00 131.425 128.88 1,479,292
Apr 09 2021 131.39 -2.10 -1.57% 132.05 132.67 129.89 1,684,746
Apr 08 2021 133.49 0.81 0.61% 132.95 133.57 131.17 2,911,842
Apr 07 2021 132.68 -3.69 -2.71% 135.77 136.59 131.10 2,706,306
See More Historical Prices ยป
Your Recent History
NASDAQ
WYNN
Wynn Resor..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210507 20:06:01