Wynn Resorts Limited (WYNN) Historical Stock Data
94.99 ↓1.11 (-1.16%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WYNN is down -0.26% a day on average. There have been 11 days where Wynn Resorts Limited closed green and 19 days where WYNN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 96.09 | 94.99 | ↓$1.10 (-1.14%) | 94.80 | 97.09 | 1.15M |
| 2024-04-18 | 97.99 | 96.10 | ↓$1.89 (-1.93%) | 95.68 | 97.99 | 1.76M |
| 2024-04-17 | 99.59 | 97.48 | ↓$2.11 (-2.12%) | 96.98 | 99.98 | 1.90M |
| 2024-04-16 | 98.77 | 99.35 | ↑$0.58 (0.59%) | 98.11 | 99.64 | 1.24M |
| 2024-04-15 | 101.25 | 99.44 | ↓$1.81 (-1.79%) | 98.78 | 102.57 | 1.73M |
| 2024-04-12 | 103.75 | 101.18 | ↓$2.57 (-2.48%) | 100.91 | 103.75 | 1.71M |
| 2024-04-11 | 104.43 | 104.86 | ↑$0.43 (0.41%) | 104.15 | 105.52 | 846.84K |
| 2024-04-10 | 104.71 | 104.24 | ↓$0.47 (-0.45%) | 103.54 | 105.37 | 1.36M |
| 2024-04-09 | 106.00 | 106.49 | ↑$0.49 (0.46%) | 105.62 | 107.18 | 0.93M |
| 2024-04-08 | 108.10 | 105.99 | ↓$2.11 (-1.95%) | 105.91 | 108.50 | 1.15M |
| 2024-04-05 | 105.81 | 107.46 | ↑$1.65 (1.56%) | 105.71 | 108.00 | 1.41M |
| 2024-04-04 | 108.35 | 106.12 | ↓$2.23 (-2.06%) | 105.71 | 110.38 | 2.41M |
| 2024-04-03 | 105.00 | 106.42 | ↑$1.42 (1.35%) | 104.53 | 106.83 | 1.27M |
| 2024-04-02 | 105.49 | 105.26 | ↓$0.23 (-0.22%) | 103.07 | 105.59 | 1.66M |
| 2024-04-01 | 102.98 | 106.56 | ↑$3.58 (3.48%) | 102.86 | 107.74 | 2.95M |
| 2024-03-28 | 102.46 | 102.23 | ↓$0.23 (-0.22%) | 101.55 | 102.87 | 1.02M |
| 2024-03-27 | 101.05 | 101.79 | ↑$0.74 (0.73%) | 100.58 | 101.86 | 1.03M |
| 2024-03-26 | 100.00 | 100.58 | ↑$0.58 (0.58%) | 99.80 | 100.99 | 0.94M |
| 2024-03-25 | 99.83 | 99.41 | ↓$0.42 (-0.42%) | 99.09 | 100.90 | 1.22M |
| 2024-03-22 | 100.62 | 99.89 | ↓$0.73 (-0.73%) | 99.58 | 100.62 | 875.82K |
| 2024-03-21 | 100.75 | 99.96 | ↓$0.79 (-0.78%) | 99.92 | 101.85 | 1.13M |
| 2024-03-20 | 99.68 | 100.08 | ↑$0.40 (0.40%) | 98.87 | 100.34 | 1.12M |
| 2024-03-19 | 99.00 | 99.75 | ↑$0.75 (0.76%) | 98.27 | 99.82 | 1.33M |
| 2024-03-18 | 99.17 | 98.84 | ↓$0.33 (-0.33%) | 98.81 | 100.02 | 1.21M |
| 2024-03-15 | 99.90 | 99.09 | ↓$0.81 (-0.81%) | 98.70 | 101.30 | 4.23M |
| 2024-03-14 | 102.89 | 101.00 | ↓$1.89 (-1.84%) | 100.16 | 102.89 | 1.56M |
| 2024-03-13 | 102.39 | 102.33 | ↓$0.06 (-0.06%) | 102.27 | 103.77 | 1.14M |
| 2024-03-12 | 104.21 | 103.04 | ↓$1.17 (-1.12%) | 102.89 | 104.63 | 1.08M |
| 2024-03-11 | 100.68 | 103.23 | ↑$2.55 (2.53%) | 100.68 | 103.96 | 1.94M |
| 2024-03-08 | 100.59 | 100.43 | ↓$0.16 (-0.16%) | 100.02 | 102.04 | 1.11M |
Create an account or log in to view more rows.
$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
$WYNN I warned everyone this company sucks
$WYNN I’m not saying you guys are a bunch of whores
but I’m also not not saying it