Wynn Resorts Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	93.740	93.740	92.141	92.141	88.931	324
2021-11-22	92.530	94.370	92.530	94.240	90.957	143
2021-11-19	90.160	92.098	90.060	90.540	87.386	411
2021-11-18	93.850	93.900	90.079	90.160	87.019	363
2021-11-17	97.680	97.680	95.060	95.210	91.893	91,756
2021-11-16	98.720	98.720	97.040	97.480	94.084	18
2021-11-15	94.600	98.030	94.600	97.880	94.470	1,104
2021-11-12	94.010	94.010	92.220	92.220	89.007	31
2021-11-11	91.500	95.150	91.500	94.990	91.681	419
2021-11-10	92.735	97.780	92.050	93.960	90.686	442
2021-11-09	95.510	95.510	92.260	92.260	89.046	119
2021-11-08	98.030	98.200	95.450	95.450	92.125	351
2021-11-05	93.700	97.905	93.700	96.520	93.157	2,266
2021-11-04	94.060	94.470	91.500	91.510	88.322	568
2021-11-03	91.090	94.090	91.020	94.090	90.812	501
2021-11-02	91.160	91.160	91.020	91.020	87.849	61
2021-11-01	89.420	93.892	89.420	93.390	90.136	842
2021-10-29	90.750	90.750	89.051	89.051	85.948	1,215
2021-10-28	92.000	92.000	90.460	90.900	87.733	102
2021-10-27	92.160	93.190	91.970	92.370	89.152	473
2021-10-26	91.870	94.390	91.500	92.330	89.113	2,073
2021-10-25	89.310	89.977	88.890	88.890	85.793	100
2021-10-22	91.000	91.000	89.255	89.310	86.198	231
2021-10-21	89.720	91.220	89.720	91.220	88.042	62
2021-10-20	91.790	91.790	91.000	91.160	87.984	452
2021-10-19	91.230	91.525	90.790	90.790	87.627	1,811
2021-10-18	90.790	91.895	90.260	90.310	87.164	285
2021-10-15	93.435	93.435	91.560	91.650	88.457	211
2021-10-14	93.150	93.270	90.835	91.530	88.341	827

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.