Wynn Resorts (WYNN)
93.47 0.00 (0.00%)
Wynn Resorts is a leading global developer and operator of luxury hotels and casinos, renowned for its high-end hospitality offerings and extravagant entertainment experiences. The company manages iconic resorts that feature world-class amenities, fine dining restaurants, vibrant nightlife, and extensive gaming facilities. With a focus on delivering exceptional customer service and innovative entertainment options, Wynn Resorts creates unique environments that cater to both leisure and business travelers, while also contributing to the tourism and hospitality industry in the destinations where it operates.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 94.57 | 95.37 | 93.39 | 93.47 | 1,574,744 | 93.47 |
| 12/11/2024 | 95.25 | 95.63 | 94.18 | 95.21 | 1,324,857 | 95.21 |
| 12/10/2024 | 94.70 | 96.39 | 93.70 | 94.95 | 1,426,849 | 94.95 |
| 12/09/2024 | 97.00 | 99.62 | 95.75 | 95.94 | 2,693,453 | 95.94 |
| 12/06/2024 | 95.36 | 95.89 | 94.30 | 94.37 | 1,026,539 | 94.37 |
| 12/05/2024 | 94.87 | 95.85 | 94.35 | 94.40 | 1,418,721 | 94.40 |
| 12/04/2024 | 93.64 | 95.28 | 93.03 | 94.79 | 1,958,192 | 94.79 |
| 12/03/2024 | 95.13 | 95.55 | 93.23 | 93.76 | 3,043,152 | 93.76 |
| 12/02/2024 | 95.50 | 97.50 | 94.90 | 96.16 | 2,944,582 | 96.16 |
| 11/29/2024 | 91.29 | 95.05 | 91.26 | 94.38 | 1,402,471 | 94.38 |
| 11/27/2024 | 92.16 | 94.19 | 91.55 | 91.67 | 1,436,754 | 91.67 |
| 11/26/2024 | 93.07 | 93.07 | 91.63 | 91.86 | 1,806,169 | 91.86 |
| 11/25/2024 | 91.55 | 93.92 | 91.55 | 93.45 | 3,067,196 | 93.45 |
| 11/22/2024 | 91.66 | 92.50 | 91.24 | 91.29 | 1,620,010 | 91.29 |
| 11/21/2024 | 91.01 | 91.91 | 89.69 | 91.74 | 1,611,494 | 91.74 |
| 11/20/2024 | 91.04 | 92.07 | 90.42 | 91.22 | 1,816,267 | 91.22 |
| 11/19/2024 | 89.52 | 91.29 | 88.74 | 91.25 | 2,014,665 | 91.25 |
| 11/18/2024 | 90.46 | 91.50 | 89.86 | 90.46 | 1,771,866 | 90.46 |
| 11/15/2024 | 93.17 | 93.60 | 89.66 | 90.74 | 3,816,950 | 90.74 |
| 11/14/2024 | 87.40 | 95.20 | 86.83 | 93.22 | 9,572,983 | 92.97 |
| 11/13/2024 | 85.52 | 85.80 | 84.69 | 85.80 | 2,432,517 | 85.57 |
| 11/12/2024 | 85.80 | 86.25 | 84.53 | 85.50 | 3,892,571 | 85.27 |
| 11/11/2024 | 84.99 | 88.11 | 84.99 | 86.48 | 2,508,797 | 86.25 |
| 11/08/2024 | 85.56 | 86.25 | 83.90 | 84.30 | 4,116,489 | 84.07 |
| 11/07/2024 | 86.88 | 89.10 | 86.05 | 87.17 | 2,956,649 | 86.94 |
| 11/06/2024 | 86.65 | 87.60 | 85.03 | 85.32 | 4,783,463 | 85.09 |
| 11/05/2024 | 91.58 | 93.00 | 86.02 | 86.72 | 10,727,133 | 86.49 |
| 11/04/2024 | 95.78 | 96.68 | 95.43 | 95.65 | 2,216,180 | 95.39 |
| 11/01/2024 | 97.07 | 97.53 | 95.43 | 95.68 | 1,737,673 | 95.42 |
| 10/31/2024 | 97.97 | 98.00 | 95.94 | 96.02 | 1,897,252 | 95.76 |
| 10/30/2024 | 98.24 | 99.09 | 97.90 | 98.49 | 1,337,088 | 98.23 |
| 10/29/2024 | 99.36 | 100.91 | 98.87 | 99.00 | 1,890,237 | 98.73 |
| 10/28/2024 | 98.45 | 99.42 | 98.28 | 98.62 | 1,062,300 | 98.36 |
| 10/25/2024 | 98.02 | 99.44 | 97.89 | 97.99 | 1,098,826 | 97.73 |
| 10/24/2024 | 98.99 | 99.47 | 97.01 | 97.90 | 1,898,418 | 97.64 |
| 10/23/2024 | 98.59 | 99.04 | 97.43 | 97.68 | 1,682,601 | 97.42 |
| 10/22/2024 | 98.28 | 99.70 | 97.92 | 99.40 | 1,403,345 | 99.13 |
| 10/21/2024 | 98.58 | 98.87 | 97.63 | 98.37 | 1,674,107 | 98.11 |
| 10/18/2024 | 99.61 | 101.32 | 99.17 | 99.44 | 2,269,831 | 99.17 |
| 10/17/2024 | 99.19 | 99.40 | 96.97 | 97.99 | 2,932,924 | 97.73 |
| 10/16/2024 | 99.89 | 101.60 | 99.63 | 100.24 | 1,697,722 | 99.97 |
| 10/15/2024 | 102.50 | 102.70 | 98.99 | 99.22 | 4,168,753 | 98.95 |
| 10/14/2024 | 103.41 | 105.06 | 102.35 | 103.95 | 2,160,796 | 103.67 |
| 10/11/2024 | 104.27 | 106.40 | 103.71 | 104.75 | 2,537,968 | 104.47 |
| 10/10/2024 | 103.52 | 104.96 | 102.82 | 103.70 | 2,181,768 | 103.42 |
| 10/09/2024 | 102.84 | 104.86 | 102.29 | 104.15 | 3,199,190 | 103.87 |
| 10/08/2024 | 102.50 | 104.84 | 100.06 | 102.88 | 4,473,291 | 102.60 |
| 10/07/2024 | 107.50 | 107.81 | 105.29 | 106.41 | 3,330,607 | 106.13 |
| 10/04/2024 | 104.25 | 106.59 | 103.44 | 105.45 | 4,240,064 | 105.17 |
| 10/03/2024 | 99.97 | 103.19 | 98.87 | 103.08 | 3,880,130 | 102.80 |
| 10/02/2024 | 99.53 | 102.26 | 99.31 | 102.04 | 4,512,279 | 101.77 |
| 10/01/2024 | 96.03 | 99.77 | 96.03 | 99.45 | 4,770,821 | 99.18 |
| 9/30/2024 | 97.45 | 98.17 | 95.59 | 95.88 | 6,226,122 | 95.62 |
| 9/27/2024 | 92.66 | 97.82 | 92.66 | 97.62 | 11,423,355 | 97.36 |
| 9/26/2024 | 89.86 | 91.60 | 88.69 | 91.03 | 8,782,710 | 90.79 |
| 9/25/2024 | 83.76 | 84.87 | 82.88 | 84.13 | 2,243,160 | 83.90 |
| 9/24/2024 | 83.56 | 86.20 | 82.98 | 84.16 | 4,886,119 | 83.93 |
| 9/23/2024 | 79.89 | 80.79 | 79.52 | 80.20 | 1,646,669 | 79.99 |
| 9/20/2024 | 79.93 | 79.99 | 78.49 | 79.71 | 2,394,989 | 79.50 |
| 9/19/2024 | 80.31 | 81.10 | 79.79 | 80.18 | 2,273,615 | 79.97 |
| 9/18/2024 | 79.99 | 80.03 | 78.35 | 78.78 | 2,107,677 | 78.57 |
| 9/17/2024 | 79.68 | 81.02 | 79.58 | 80.00 | 2,464,966 | 79.79 |
| 9/16/2024 | 78.65 | 79.56 | 78.30 | 78.95 | 1,657,144 | 78.74 |
| 9/13/2024 | 76.79 | 79.34 | 76.55 | 78.46 | 2,235,275 | 78.25 |