Wynn Resorts

WYNN
🏛️ usa →
132.03
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 85.51 86.84 84.89 85.04 2.4M
2021-12-30 84.68 87.97 84.54 86.15 2.5M
2021-12-29 86.08 86.31 84.32 84.98 2.4M
2021-12-28 86.60 88.49 86.15 86.46 1.8M
2021-12-27 87.96 88.00 85.90 87.58 2.2M
2021-12-23 90.20 90.49 87.27 88.88 3.3M
2021-12-22 85.90 87.08 84.90 85.87 2.2M
2021-12-21 81.89 86.73 81.75 86.32 3.6M
2021-12-20 80.05 82.38 79.41 80.79 2.8M
2021-12-17 79.50 82.55 77.88 82.27 4.6M
2021-12-16 83.49 83.97 80.17 80.56 3.0M
2021-12-15 83.11 83.16 79.72 82.71 3.2M
2021-12-14 83.00 84.50 82.31 83.32 2.9M
2021-12-13 86.00 86.90 83.09 84.77 2.6M
2021-12-10 87.49 88.67 86.36 87.58 1.7M
2021-12-09 86.28 88.91 86.23 87.53 2.1M
2021-12-08 87.99 90.30 87.13 88.17 2.8M
2021-12-07 87.77 89.50 85.81 86.44 3.6M
2021-12-06 80.92 87.02 80.75 84.91 5.1M
2021-12-03 81.66 82.36 79.00 80.10 5.2M
2021-12-02 78.12 82.75 76.84 82.29 8.0M
2021-12-01 82.00 83.38 76.03 76.06 6.9M
2021-11-30 81.79 83.88 78.45 81.01 5.6M
2021-11-29 85.78 85.99 82.22 83.00 5.1M
2021-11-26 84.22 86.39 82.65 85.69 5.8M
2021-11-24 90.75 92.78 89.94 91.20 1.8M
2021-11-23 95.19 95.50 91.31 91.69 3.1M
2021-11-22 92.38 95.70 91.69 94.34 4.3M
2021-11-19 90.66 92.29 89.45 90.71 2.6M
2021-11-18 95.15 95.33 89.55 90.48 4.4M
2021-11-17 97.50 98.54 94.83 95.00 2.4M
2021-11-16 98.83 99.00 96.26 97.68 2.8M
2021-11-15 94.61 98.85 94.56 98.05 4.3M
2021-11-12 94.25 95.00 92.13 93.95 3.9M
2021-11-11 92.18 95.42 91.33 94.38 3.7M
2021-11-10 92.86 98.36 91.19 92.02 8.7M
2021-11-09 95.28 96.38 92.07 94.12 4.8M
2021-11-08 98.60 98.60 94.59 94.85 3.1M
2021-11-05 93.53 97.93 93.53 96.92 5.4M
2021-11-04 94.22 94.77 90.97 91.10 2.9M
2021-11-03 91.09 94.17 90.13 93.48 2.5M
2021-11-02 93.44 93.54 90.57 91.55 2.4M
2021-11-01 90.00 93.92 89.05 93.69 3.1M
2021-10-29 90.65 91.45 88.77 89.80 3.0M
2021-10-27 92.20 93.67 91.63 91.79 2.5M
2021-10-26 91.89 94.38 91.45 92.16 2.9M
2021-10-25 89.44 90.83 88.41 90.42 2.7M
2021-10-22 90.79 90.92 88.75 89.10 2.8M
2021-10-21 89.80 91.47 89.72 91.08 2.1M
2021-10-20 91.90 92.45 90.05 90.94 2.3M
2021-10-19 91.25 91.85 90.62 91.62 1.9M
2021-10-18 90.83 92.27 89.85 90.80 2.1M
2021-10-15 92.63 93.40 90.58 90.71 2.6M
2021-10-14 93.15 93.85 90.62 91.64 3.8M
2021-10-13 91.14 92.49 90.23 92.44 3.7M
2021-10-12 89.69 92.56 89.05 91.44 4.9M
2021-10-11 86.14 90.49 86.01 88.98 8.3M
2021-10-08 85.92 86.97 85.01 86.06 2.4M
2021-10-07 85.15 86.36 84.08 85.49 2.7M
2021-10-06 84.00 84.90 82.70 84.25 3.1M
2021-10-05 83.97 86.35 83.12 85.05 3.6M
2021-10-04 87.00 88.44 83.29 83.56 4.6M
2021-10-01 85.78 87.50 85.04 87.21 4.6M
2021-09-30 84.00 85.45 82.82 84.75 4.2M
2021-09-29 84.84 84.93 83.21 83.63 4.1M
2021-09-28 84.88 86.75 84.01 84.31 4.6M
2021-09-27 81.66 86.89 81.63 85.38 6.5M
2021-09-24 83.13 86.00 82.19 82.88 8.0M
2021-09-23 81.33 84.38 80.83 83.83 6.5M
2021-09-22 79.20 81.97 79.10 80.79 6.1M
2021-09-21 82.51 83.47 78.55 78.77 10.4M
2021-09-20 80.37 84.09 79.90 82.11 13.2M
2021-09-17 84.16 84.93 82.88 83.29 8.7M
2021-09-16 83.91 85.42 82.81 84.37 13.2M
2021-09-15 85.69 86.48 82.55 86.44 26.1M
2021-09-14 95.39 95.50 89.25 92.25 25.7M
2021-09-13 102.11 104.27 99.70 103.48 2.7M
2021-09-10 105.09 105.45 101.09 101.54 2.2M
2021-09-09 104.33 105.90 103.27 103.93 2.4M
2021-09-08 106.26 107.44 102.44 104.62 3.4M
2021-09-07 100.60 106.56 99.90 105.93 5.1M
2021-09-03 101.93 102.68 99.29 100.30 2.4M
2021-09-02 101.16 102.85 100.23 102.00 2.4M
2021-09-01 103.05 103.25 100.60 100.98 2.5M
2021-08-31 100.00 102.63 100.00 101.69 2.6M
2021-08-30 101.77 101.97 99.67 99.89 2.4M
2021-08-27 99.69 101.81 99.64 101.05 2.3M
2021-08-26 100.06 102.97 99.01 99.58 3.1M
2021-08-25 99.49 101.83 98.38 100.84 3.4M
2021-08-24 96.19 100.33 95.74 99.44 7.4M
2021-08-23 90.41 92.98 89.82 92.93 4.1M
2021-08-20 88.71 89.20 87.81 88.30 3.1M
2021-08-19 90.09 90.97 87.52 88.68 4.8M
2021-08-18 92.28 93.80 91.20 92.35 2.9M
2021-08-17 92.46 92.52 90.29 91.96 3.2M
2021-08-16 94.39 94.50 92.51 93.71 2.2M
2021-08-13 97.00 97.00 95.18 95.52 1.6M
2021-08-12 97.76 97.90 95.91 97.20 1.9M
2021-08-11 97.13 98.07 96.08 97.84 1.9M
2021-08-10 96.30 97.93 96.29 97.44 2.1M
2021-08-09 96.70 97.14 93.59 96.14 4.9M
2021-08-06 99.34 100.80 97.73 98.90 3.2M
2021-08-05 92.54 98.87 92.01 98.68 6.8M
2021-08-04 94.08 95.58 90.26 91.09 7.4M
2021-08-03 97.89 98.30 93.40 95.08 4.9M
2021-08-02 100.00 101.90 98.16 98.37 2.8M
2021-07-30 98.87 101.07 97.91 98.33 2.8M
2021-07-29 102.57 103.00 99.63 99.76 3.3M
2021-07-28 101.27 103.00 99.81 102.16 2.7M
2021-07-27 101.01 102.85 98.40 100.34 5.2M
2021-07-26 102.64 104.47 100.76 104.32 4.1M
2021-07-23 107.49 107.75 103.40 103.57 3.6M
2021-07-22 108.07 109.10 106.06 107.40 1.9M
2021-07-21 107.88 109.98 107.27 109.59 2.4M
2021-07-20 104.70 107.66 103.39 106.57 3.3M
2021-07-19 100.53 105.00 100.25 104.74 4.3M
2021-07-16 109.10 109.47 104.17 104.70 2.6M
2021-07-15 109.80 110.66 106.75 108.23 2.8M
2021-07-14 112.20 113.32 109.80 110.71 2.0M
2021-07-13 112.93 113.30 111.38 111.55 2.0M
2021-07-12 113.28 114.10 111.71 114.01 1.8M
2021-07-09 113.20 114.94 112.34 113.87 3.1M
2021-07-08 110.65 112.91 109.92 111.66 3.7M
2021-07-07 117.88 117.88 112.34 112.91 4.9M
2021-07-06 122.00 122.00 116.81 116.90 3.8M
2021-07-02 123.18 123.18 121.04 121.50 2.1M
2021-07-01 123.50 124.52 122.19 122.40 2.0M
2021-06-30 123.14 125.17 121.96 122.30 3.8M
2021-06-29 120.95 122.81 120.83 121.64 2.7M
2021-06-28 123.81 123.81 119.80 120.76 3.9M
2021-06-25 124.34 125.10 123.23 124.06 3.5M
2021-06-24 126.88 127.65 124.13 124.15 2.7M
2021-06-23 127.39 128.48 124.98 125.95 1.9M
2021-06-22 126.27 127.54 124.31 126.76 2.1M
2021-06-21 125.19 127.77 123.53 127.61 1.7M
2021-06-18 124.00 125.04 122.76 124.44 2.5M
2021-06-17 125.76 129.32 124.51 125.30 2.3M
2021-06-16 125.12 126.18 123.72 125.45 1.6M
2021-06-15 124.95 126.21 124.57 125.40 1.7M
2021-06-14 127.20 127.52 123.90 124.95 3.1M
2021-06-11 126.24 127.27 124.77 127.17 1.2M
2021-06-10 126.78 127.35 125.04 126.17 1.7M
2021-06-09 128.24 128.29 126.60 126.67 1.8M
2021-06-08 129.75 129.75 126.87 128.05 1.6M
2021-06-07 127.43 129.16 125.20 129.10 3.1M
2021-06-04 130.13 130.16 127.68 128.16 2.1M
2021-06-03 133.03 133.11 129.06 129.08 2.9M
2021-06-02 136.01 136.83 133.55 134.65 1.6M
2021-06-01 134.19 136.21 133.26 135.61 2.2M
2021-05-28 133.24 133.33 131.15 131.87 1.2M
2021-05-27 132.97 133.13 131.12 132.67 1.5M
2021-05-26 130.01 132.80 129.20 132.45 2.6M
2021-05-25 130.54 132.24 128.12 129.03 1.7M
2021-05-24 127.65 130.36 126.00 129.46 1.7M
2021-05-21 127.74 129.01 126.53 127.36 1.9M
2021-05-20 126.28 127.40 124.55 126.63 1.9M
2021-05-19 123.80 126.39 122.92 126.30 2.2M
2021-05-18 125.54 128.50 125.43 126.14 2.0M
2021-05-17 125.43 125.70 121.36 124.73 2.7M
2021-05-14 123.94 127.22 122.76 126.67 2.0M
2021-05-13 122.28 125.28 120.01 122.42 2.6M
2021-05-12 123.63 125.32 120.25 120.91 2.9M
2021-05-11 124.70 129.79 123.79 125.00 3.8M
2021-05-10 127.00 128.05 125.37 125.73 2.6M
2021-05-07 123.40 126.62 122.28 126.29 1.7M
2021-05-06 126.60 127.23 121.18 122.78 2.9M
2021-05-05 126.75 129.34 125.84 127.81 2.3M
2021-05-04 128.12 128.29 121.80 124.35 4.8M
2021-05-03 128.70 130.65 128.03 128.86 1.5M
2021-04-30 127.70 129.30 126.94 128.40 1.3M
2021-04-29 131.71 132.10 125.13 129.03 2.6M
2021-04-28 128.04 130.74 126.30 130.27 2.1M
2021-04-27 125.13 128.03 124.20 127.75 1.6M
2021-04-26 124.73 127.22 124.60 125.00 2.1M
2021-04-23 125.54 126.22 123.66 124.15 2.6M
2021-04-22 124.61 126.71 122.71 124.38 2.3M
2021-04-21 121.50 126.05 120.35 125.99 1.9M
2021-04-20 125.11 125.72 119.74 121.64 2.8M
2021-04-19 126.57 127.67 125.50 126.28 1.4M
2021-04-16 127.64 129.02 126.25 127.28 1.3M
2021-04-15 129.72 130.17 127.12 127.92 1.4M
2021-04-14 130.14 131.85 128.65 129.05 2.4M
2021-04-13 128.51 130.29 125.36 129.82 1.9M
2021-04-12 131.00 131.43 128.88 129.94 1.5M
2021-04-09 132.05 132.67 129.89 131.39 1.7M
2021-04-08 132.95 133.57 131.17 133.49 2.9M
2021-04-07 135.77 136.59 131.10 132.68 2.7M
2021-04-06 133.11 137.43 132.53 136.37 3.9M
2021-04-05 131.90 134.23 130.59 131.07 2.7M
2021-04-01 126.89 130.37 126.28 128.10 2.2M
2021-03-31 125.06 126.28 123.75 125.37 1.6M
2021-03-30 123.75 126.87 123.05 125.45 1.5M
2021-03-29 126.23 127.72 122.75 123.50 1.8M
2021-03-26 129.75 130.25 123.43 127.43 1.7M
2021-03-25 121.79 129.04 120.81 128.10 2.1M
2021-03-24 125.98 130.37 125.00 125.18 2.2M
2021-03-23 129.60 131.22 124.37 125.15 3.3M
2021-03-22 135.11 135.33 131.32 132.87 1.7M
2021-03-19 135.41 136.00 131.24 135.48 2.8M
2021-03-18 139.99 140.00 134.80 135.65 2.0M
2021-03-17 135.35 140.05 135.11 140.00 1.4M
2021-03-16 140.67 140.67 135.17 137.57 2.1M
2021-03-15 139.82 143.88 139.10 139.80 3.4M
2021-03-12 137.50 139.41 136.00 137.05 2.0M
2021-03-11 135.95 142.61 134.80 137.92 3.2M
2021-03-10 134.18 136.68 133.53 134.84 1.6M
2021-03-09 136.89 136.89 133.03 134.00 1.4M
2021-03-08 134.57 137.20 133.51 133.74 2.0M
2021-03-05 133.69 133.90 126.18 133.32 3.4M
2021-03-04 136.09 136.36 126.83 132.89 3.4M
2021-03-03 136.27 139.48 133.75 135.62 3.6M
2021-03-02 133.29 135.19 131.85 133.00 1.4M
2021-03-01 135.41 135.85 131.20 131.79 1.9M
2021-02-26 129.26 132.94 128.17 131.73 2.3M
2021-02-25 134.00 135.74 127.20 128.66 2.8M
2021-02-24 136.58 137.39 132.08 134.21 3.3M
2021-02-23 130.06 138.26 125.68 136.48 7.0M
2021-02-22 124.77 131.97 124.54 126.75 4.4M
2021-02-19 120.55 124.37 120.50 123.66 2.4M
2021-02-18 120.49 122.01 117.51 119.87 2.0M
2021-02-17 121.11 124.00 119.35 122.17 2.3M
2021-02-16 119.79 123.51 118.80 121.42 3.8M
2021-02-12 114.68 118.20 113.50 117.85 2.1M
2021-02-11 116.44 116.89 113.00 114.58 2.8M
2021-02-10 114.50 119.81 114.07 116.44 6.1M
2021-02-09 115.80 117.02 113.06 113.38 5.6M
2021-02-08 114.85 117.95 113.55 117.41 2.8M
2021-02-05 112.08 119.50 111.91 116.99 5.4M
2021-02-04 109.28 110.19 106.53 108.69 2.4M
2021-02-03 106.70 109.48 106.02 108.42 2.2M
2021-02-02 103.75 107.05 103.13 106.10 2.4M
2021-02-01 100.92 102.58 100.14 101.76 1.8M
2021-01-29 102.00 102.78 99.36 99.53 2.3M
2021-01-28 102.10 104.80 99.00 102.05 3.2M
2021-01-27 104.00 105.77 100.19 100.80 3.4M
2021-01-26 109.25 109.95 105.58 105.91 2.1M
2021-01-25 106.59 109.50 104.66 108.06 3.3M
2021-01-22 106.73 108.08 104.50 107.45 5.0M
2021-01-21 110.34 111.95 108.70 109.16 2.1M
2021-01-20 108.27 112.86 107.27 110.07 4.0M
2021-01-19 107.54 108.28 105.75 107.17 3.6M
2021-01-15 108.43 108.43 105.77 106.23 2.8M
2021-01-14 108.60 111.35 108.20 109.00 2.6M
2021-01-13 109.55 109.68 106.80 107.90 2.8M
2021-01-12 108.49 110.87 106.80 110.00 2.1M
2021-01-11 106.62 108.42 104.07 108.03 2.5M
2021-01-08 109.90 110.70 108.08 109.03 2.8M
2021-01-07 112.42 112.71 108.51 109.75 3.8M
2021-01-06 110.65 113.38 109.05 110.85 2.4M
2021-01-05 106.28 111.52 106.01 110.19 1.8M
2021-01-04 113.15 113.51 106.18 106.90 3.6M