-
5 DAY PERFORMANCE
-0.69% -
1 MONTH PERFORMANCE
-2.01% -
3 MONTH PERFORMANCE
+21.66% -
6 MONTH PERFORMANCE
+0.87% -
YEAR-TO-DATE PERFORMANCE
+2.88% -
1 YEAR PERFORMANCE
+11.73%
Wynn Resorts, Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $95.13 | $93.76 (-1.44%) | $95.55 | $93.23 | 2.98 M | $10.29 B |
| 12/02/2024 | $95.50 | $96.16 (0.69%) | $97.50 | $94.90 | 2.95 M | $10.55 B |
| 11/29/2024 | $91.29 | $94.38 (3.38%) | $95.05 | $91.26 | 1.40 M | $10.36 B |
| 11/27/2024 | $92.16 | $91.67 (-0.53%) | $94.19 | $91.55 | 1.44 M | $10.06 B |
| 11/26/2024 | $93.07 | $91.86 (-1.3%) | $93.07 | $91.63 | 1.81 M | $10.08 B |
| 11/25/2024 | $91.55 | $93.45 (2.08%) | $93.92 | $91.55 | 3.06 M | $10.25 B |
| 11/22/2024 | $91.66 | $91.29 (-0.4%) | $92.50 | $91.24 | 1.62 M | $10.02 B |
| 11/21/2024 | $91.01 | $91.74 (0.8%) | $91.91 | $89.69 | 1.61 M | $10.07 B |
| 11/20/2024 | $91.04 | $91.22 (0.2%) | $92.07 | $90.42 | 1.82 M | $10.01 B |
| 11/19/2024 | $89.52 | $91.25 (1.93%) | $91.29 | $88.74 | 2.01 M | $10.01 B |
| 11/18/2024 | $90.46 | $90.46 (0%) | $91.50 | $89.86 | 1.77 M | $9.93 B |
| 11/15/2024 | $93.17 | $90.74 (-2.61%) | $93.60 | $89.66 | 3.82 M | $9.96 B |
| 11/14/2024 | $87.40 | $93.22 (6.66%) | $95.20 | $86.83 | 9.58 M | $10.23 B |
| 11/13/2024 | $85.52 | $85.80 (0.33%) | $85.80 | $84.69 | 2.43 M | $9.41 B |
| 11/12/2024 | $85.80 | $85.50 (-0.35%) | $86.25 | $84.54 | 3.89 M | $9.38 B |
| 11/11/2024 | $84.99 | $86.48 (1.75%) | $88.12 | $84.99 | 2.51 M | $9.49 B |
| 11/08/2024 | $85.56 | $84.30 (-1.47%) | $86.25 | $83.90 | 4.12 M | $9.25 B |
| 11/07/2024 | $86.88 | $87.17 (0.33%) | $89.10 | $86.05 | 2.96 M | $9.56 B |
| 11/06/2024 | $86.65 | $85.32 (-1.53%) | $87.60 | $85.03 | 4.78 M | $9.36 B |
| 11/05/2024 | $91.58 | $86.72 (-5.31%) | $93.00 | $86.02 | 10.73 M | $9.52 B |
| 11/04/2024 | $95.78 | $95.65 (-0.14%) | $96.68 | $95.43 | 2.24 M | $10.50 B |
| 11/01/2024 | $97.07 | $95.68 (-1.43%) | $97.53 | $95.43 | 1.74 M | $10.50 B |
| 10/31/2024 | $97.97 | $96.02 (-1.99%) | $98.00 | $95.94 | 1.90 M | $10.65 B |
| 10/30/2024 | $98.24 | $98.49 (0.25%) | $99.10 | $97.90 | 1.34 M | $10.93 B |
| 10/29/2024 | $99.36 | $99.00 (-0.36%) | $100.91 | $98.87 | 1.89 M | $10.98 B |
| 10/28/2024 | $98.45 | $98.62 (0.17%) | $99.42 | $98.28 | 1.06 M | $10.94 B |
| 10/25/2024 | $98.02 | $97.99 (-0.03%) | $99.44 | $97.89 | 1.10 M | $10.87 B |
| 10/24/2024 | $98.99 | $97.90 (-1.1%) | $99.47 | $97.01 | 1.90 M | $10.86 B |
| 10/23/2024 | $98.59 | $97.68 (-0.92%) | $99.04 | $97.43 | 1.68 M | $10.84 B |
| 10/22/2024 | $98.28 | $99.40 (1.14%) | $99.71 | $97.92 | 1.40 M | $11.03 B |
| 10/21/2024 | $98.58 | $98.37 (-0.21%) | $98.87 | $97.63 | 1.67 M | $10.91 B |
| 10/18/2024 | $99.61 | $99.44 (-0.17%) | $101.32 | $99.17 | 2.27 M | $11.03 B |
| 10/17/2024 | $99.19 | $97.99 (-1.21%) | $99.40 | $96.97 | 2.93 M | $10.87 B |
| 10/16/2024 | $99.89 | $100.24 (0.35%) | $101.60 | $99.63 | 1.70 M | $11.12 B |
| 10/15/2024 | $102.50 | $99.22 (-3.2%) | $102.71 | $98.99 | 4.17 M | $11.01 B |
| 10/14/2024 | $103.41 | $103.95 (0.52%) | $105.06 | $102.35 | 2.16 M | $11.53 B |
| 10/11/2024 | $104.27 | $104.75 (0.46%) | $106.40 | $103.71 | 2.54 M | $11.62 B |
| 10/10/2024 | $103.52 | $103.70 (0.17%) | $104.96 | $102.82 | 2.18 M | $11.50 B |
| 10/09/2024 | $102.84 | $104.15 (1.27%) | $104.86 | $102.29 | 3.20 M | $11.55 B |
| 10/08/2024 | $102.50 | $102.88 (0.37%) | $104.84 | $100.06 | 4.47 M | $11.41 B |
| 10/07/2024 | $107.50 | $106.41 (-1.01%) | $107.81 | $105.29 | 3.33 M | $11.80 B |
| 10/04/2024 | $104.25 | $105.45 (1.15%) | $106.59 | $103.45 | 4.24 M | $11.70 B |
| 10/03/2024 | $99.97 | $103.08 (3.11%) | $103.19 | $98.87 | 3.88 M | $11.44 B |
| 10/02/2024 | $99.53 | $102.04 (2.52%) | $102.26 | $99.31 | 4.51 M | $11.32 B |
| 10/01/2024 | $96.03 | $99.45 (3.56%) | $99.77 | $96.03 | 4.77 M | $11.03 B |
| 09/30/2024 | $97.45 | $95.88 (-1.61%) | $98.17 | $95.59 | 6.23 M | $10.64 B |
| 09/27/2024 | $92.66 | $97.62 (5.35%) | $97.82 | $92.66 | 11.25 M | $10.83 B |
| 09/26/2024 | $89.86 | $91.03 (1.3%) | $91.60 | $88.69 | 8.29 M | $10.10 B |
| 09/25/2024 | $83.76 | $84.13 (0.44%) | $84.87 | $82.88 | 2.24 M | $9.33 B |
| 09/24/2024 | $83.56 | $84.16 (0.72%) | $86.20 | $82.99 | 4.89 M | $9.34 B |
| 09/23/2024 | $79.89 | $80.21 (0.4%) | $80.79 | $79.52 | 1.65 M | $8.90 B |
| 09/20/2024 | $79.93 | $79.71 (-0.28%) | $79.99 | $78.49 | 2.39 M | $8.84 B |
| 09/19/2024 | $80.31 | $80.18 (-0.16%) | $81.10 | $79.79 | 2.27 M | $8.89 B |
| 09/18/2024 | $79.99 | $78.78 (-1.51%) | $80.04 | $78.35 | 2.11 M | $8.74 B |
| 09/17/2024 | $79.68 | $80.00 (0.4%) | $81.02 | $79.58 | 2.46 M | $8.87 B |
| 09/16/2024 | $78.65 | $78.95 (0.38%) | $79.56 | $78.30 | 1.66 M | $8.76 B |
| 09/13/2024 | $76.79 | $78.46 (2.17%) | $79.34 | $76.55 | 2.24 M | $8.70 B |
| 09/12/2024 | $76.21 | $76.26 (0.07%) | $76.52 | $74.90 | 1.39 M | $8.46 B |
| 09/11/2024 | $75.35 | $75.77 (0.56%) | $75.92 | $74.46 | 1.32 M | $8.41 B |
| 09/10/2024 | $77.03 | $75.35 (-2.18%) | $77.09 | $74.81 | 1.97 M | $8.36 B |
| 09/09/2024 | $76.70 | $76.91 (0.27%) | $77.64 | $76.38 | 1.61 M | $8.53 B |
| 09/06/2024 | $77.33 | $76.72 (-0.79%) | $78.25 | $76.68 | 1.92 M | $8.51 B |
| 09/05/2024 | $77.10 | $77.12 (0.03%) | $77.86 | $76.30 | 1.60 M | $8.56 B |
| 09/04/2024 | $75.88 | $77.04 (1.53%) | $78.05 | $75.80 | 2.18 M | $8.55 B |