NASDAQ:WYNN
Wynn Resorts Stock Price (Quote)
$96.71
+1.44 (+1.51%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 WYNN stock ended at $96.71. This is 1.51% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.23% from a day low at $95.93 to a day high of $97.11. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $96.92 | $97.11 | $95.93 | $96.71 | 1 318 560 |
| May 02, 2024 | $94.73 | $95.74 | $93.18 | $95.27 | 1 737 973 |
| May 01, 2024 | $91.65 | $94.51 | $91.46 | $92.73 | 1 812 343 |
| Apr 30, 2024 | $96.00 | $96.52 | $91.59 | $91.65 | 2 625 609 |
| Apr 29, 2024 | $97.21 | $98.65 | $96.45 | $96.98 | 1 457 287 |
| Apr 26, 2024 | $96.17 | $96.87 | $95.25 | $95.88 | 1 377 987 |
| Apr 25, 2024 | $96.07 | $97.01 | $96.00 | $96.60 | 938 510 |
| Apr 24, 2024 | $98.48 | $98.77 | $96.19 | $97.06 | 1 230 091 |
| Apr 23, 2024 | $97.92 | $99.48 | $97.68 | $98.82 | 1 230 653 |
| Apr 22, 2024 | $95.89 | $98.01 | $95.80 | $97.48 | 1 657 438 |
| Apr 19, 2024 | $96.09 | $97.09 | $94.80 | $94.99 | 1 148 501 |
| Apr 18, 2024 | $97.99 | $97.99 | $95.68 | $96.10 | 1 759 792 |
| Apr 17, 2024 | $99.59 | $99.98 | $96.98 | $97.48 | 1 898 769 |
| Apr 16, 2024 | $98.77 | $99.64 | $98.11 | $99.35 | 1 244 708 |
| Apr 15, 2024 | $101.25 | $102.57 | $98.78 | $99.44 | 1 625 818 |
| Apr 12, 2024 | $103.75 | $103.75 | $100.91 | $101.18 | 1 662 377 |
| Apr 11, 2024 | $104.43 | $105.52 | $104.15 | $104.86 | 826 802 |
| Apr 10, 2024 | $104.71 | $105.37 | $103.54 | $104.24 | 1 357 631 |
| Apr 09, 2024 | $105.98 | $107.18 | $105.62 | $106.49 | 902 898 |
| Apr 08, 2024 | $108.17 | $108.50 | $105.91 | $105.99 | 1 148 166 |
| Apr 05, 2024 | $105.81 | $108.00 | $105.71 | $107.46 | 1 408 285 |
| Apr 04, 2024 | $108.35 | $110.38 | $105.71 | $106.12 | 2 370 061 |
| Apr 03, 2024 | $105.00 | $106.83 | $104.53 | $106.42 | 1 269 641 |
| Apr 02, 2024 | $105.49 | $105.59 | $103.06 | $105.26 | 1 655 081 |
| Apr 01, 2024 | $102.98 | $107.74 | $102.86 | $106.56 | 2 952 620 |
