Wynn Resorts

WYNN
🏛️ usa →
128.27
Last Update: 2025-09-30
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
2022-12-30 80.17 82.66 80.10 82.47 1.6M
2022-12-29 80.45 82.13 79.33 81.26 1.4M
2022-12-28 83.52 83.85 80.07 80.09 2.1M
2022-12-27 81.45 86.00 81.44 84.33 4.0M
2022-12-23 80.71 81.35 79.63 80.72 1.1M
2022-12-22 82.05 82.83 80.11 81.24 4.7M
2022-12-21 83.25 84.80 82.40 82.60 1.7M
2022-12-20 81.34 82.75 80.75 82.57 1.6M
2022-12-19 84.83 84.96 80.74 81.56 3.3M
2022-12-16 84.55 86.27 83.95 86.01 2.9M
2022-12-15 85.59 86.76 84.02 84.95 2.5M
2022-12-14 86.54 87.65 85.58 86.32 1.7M
2022-12-13 87.73 88.61 85.87 86.67 2.2M
2022-12-12 84.16 86.57 83.25 86.41 1.9M
2022-12-09 86.47 87.01 84.62 84.99 2.1M
2022-12-08 87.72 89.65 85.79 86.43 2.8M
2022-12-07 83.96 85.44 82.83 84.96 1.8M
2022-12-06 85.97 86.50 84.90 85.41 2.0M
2022-12-05 86.54 87.34 84.58 85.77 2.4M
2022-12-02 82.55 85.79 82.53 85.15 2.5M
2022-12-01 83.65 85.14 83.03 84.04 2.5M
2022-11-30 80.97 83.93 80.77 83.66 4.1M
2022-11-29 80.61 82.41 79.73 80.29 4.5M
2022-11-28 78.73 79.50 75.62 78.20 7.5M
2022-11-25 75.83 75.87 74.31 74.93 1.3M
2022-11-23 75.03 75.75 74.45 75.36 1.1M
2022-11-22 74.37 75.68 73.39 75.57 1.4M
2022-11-21 74.12 74.61 72.73 74.34 2.1M
2022-11-18 78.73 78.98 75.58 76.00 1.9M
2022-11-17 75.24 79.01 74.80 78.03 2.5M
2022-11-16 77.95 78.42 76.47 77.08 2.5M
2022-11-15 80.00 80.50 77.54 78.40 2.7M
2022-11-14 78.37 79.88 77.32 78.07 3.3M
2022-11-11 75.00 78.84 74.76 77.98 6.4M
2022-11-10 71.96 74.13 71.42 72.00 4.9M
2022-11-09 69.49 70.27 67.97 68.28 4.2M
2022-11-08 72.49 72.72 68.98 70.42 3.6M
2022-11-07 70.37 72.79 69.87 72.28 3.6M
2022-11-04 69.35 71.26 68.34 70.81 4.1M
2022-11-03 66.25 67.96 65.13 66.48 2.9M
2022-11-02 66.60 70.08 66.51 67.13 5.4M
2022-11-01 67.10 68.32 65.70 67.86 7.6M
2022-10-31 61.69 65.34 61.22 63.90 14.0M
2022-10-28 55.40 58.45 55.23 58.30 3.6M
2022-10-27 57.28 58.10 55.56 55.79 4.3M
2022-10-26 57.36 58.96 57.02 57.13 4.7M
2022-10-25 56.99 58.14 56.65 57.44 3.7M
2022-10-24 56.57 57.49 53.81 56.53 5.6M
2022-10-21 55.82 58.94 55.39 58.80 4.2M
2022-10-20 54.69 58.08 54.69 56.13 5.0M
2022-10-19 54.50 56.52 54.18 54.48 5.1M
2022-10-18 58.60 60.47 56.42 56.59 5.0M
2022-10-17 57.44 58.25 56.29 57.30 3.0M
2022-10-14 57.78 58.35 55.08 56.35 4.8M
2022-10-13 56.47 59.57 55.34 57.10 5.3M
2022-10-12 59.82 59.83 56.85 58.71 5.4M
2022-10-11 63.47 63.98 57.42 59.64 9.0M
2022-10-10 72.00 72.41 63.63 64.14 5.8M
2022-10-07 72.90 73.79 71.47 73.09 3.1M
2022-10-06 72.23 74.37 72.13 74.17 3.4M
2022-10-05 69.63 72.69 68.84 72.18 3.2M
2022-10-04 66.00 70.79 66.00 70.74 3.9M
2022-10-03 63.23 65.20 61.37 64.61 3.0M
2022-09-30 64.00 65.06 62.83 63.03 2.9M
2022-09-29 65.92 65.92 63.42 64.35 2.4M
2022-09-28 67.03 67.71 65.72 66.76 3.6M
2022-09-27 68.08 69.10 65.89 66.56 6.1M
2022-09-26 63.69 68.89 63.49 66.80 13.7M
2022-09-23 59.17 59.69 57.64 59.65 3.2M
2022-09-22 64.57 64.57 59.56 60.19 4.0M
2022-09-21 67.50 67.50 63.95 63.99 4.4M
2022-09-20 67.50 70.22 66.70 67.80 6.3M
2022-09-19 64.32 67.33 64.32 65.89 4.4M
2022-09-16 64.20 65.62 62.77 65.42 4.1M
2022-09-15 62.10 66.95 61.37 65.23 7.1M
2022-09-14 62.64 62.70 58.18 60.69 4.4M
2022-09-13 62.50 64.10 61.86 62.68 2.6M
2022-09-12 63.40 64.80 63.35 64.51 2.1M
2022-09-09 62.54 63.23 62.10 62.78 1.3M
2022-09-08 59.35 61.76 58.90 61.67 1.5M
2022-09-07 57.91 60.38 57.91 60.31 1.6M
2022-09-06 59.29 59.51 57.19 58.20 1.6M
2022-09-02 59.64 60.41 58.29 59.18 1.5M
2022-09-01 59.84 59.92 57.25 59.18 2.3M
2022-08-31 60.75 61.63 59.86 60.59 1.5M
2022-08-30 62.72 63.36 59.40 60.21 1.9M
2022-08-29 61.66 62.98 61.11 62.41 1.1M
2022-08-26 65.27 66.11 62.29 62.33 1.6M
2022-08-25 63.60 65.72 63.60 64.95 1.5M
2022-08-24 61.50 63.45 61.04 62.82 1.3M
2022-08-23 60.23 62.23 60.23 61.49 1.4M
2022-08-22 62.13 62.13 60.34 60.50 2.7M
2022-08-19 64.79 65.25 63.56 63.67 1.4M
2022-08-18 65.24 65.56 64.12 65.51 1.9M
2022-08-17 66.81 66.81 64.77 65.42 2.1M
2022-08-16 68.00 68.58 67.15 67.84 1.5M
2022-08-15 68.09 69.55 67.77 68.33 1.5M
2022-08-12 67.61 68.77 66.94 68.74 1.8M
2022-08-11 66.40 68.94 65.92 67.57 4.1M
2022-08-10 64.86 67.11 63.75 65.35 4.1M
2022-08-09 65.44 66.10 64.01 66.03 2.7M
2022-08-08 67.16 68.92 65.86 65.89 2.3M
2022-08-05 65.85 67.06 65.73 66.71 1.8M
2022-08-04 66.81 67.88 66.50 67.10 1.6M
2022-08-03 65.30 66.67 65.00 66.29 2.1M
2022-08-02 62.58 65.15 62.30 64.41 1.9M
2022-08-01 62.69 63.79 61.07 63.54 2.3M
2022-07-29 63.30 63.68 61.63 63.48 1.8M
2022-07-28 63.19 63.84 61.81 63.65 1.6M
2022-07-27 62.08 63.49 61.75 63.29 1.8M
2022-07-26 61.89 62.17 60.85 61.25 1.4M
2022-07-25 61.86 62.36 60.05 62.23 2.2M
2022-07-22 63.93 64.17 61.17 61.73 2.5M
2022-07-21 62.00 63.84 61.21 63.68 3.0M
2022-07-20 60.36 61.96 59.75 61.92 2.3M
2022-07-19 57.34 59.85 57.34 59.57 2.5M
2022-07-18 56.23 58.07 56.23 56.55 2.4M
2022-07-15 54.61 55.74 53.85 55.47 2.1M
2022-07-14 53.64 54.87 53.18 54.28 2.2M
2022-07-13 53.64 55.02 52.81 54.49 2.7M
2022-07-12 52.81 55.19 52.74 54.73 4.6M
2022-07-11 53.69 54.27 50.81 52.81 9.2M
2022-07-08 57.52 57.59 55.76 56.46 2.3M
2022-07-07 56.54 58.70 56.36 57.86 2.4M
2022-07-06 57.12 58.22 55.40 55.84 3.1M
2022-07-05 56.75 57.83 55.52 57.79 2.4M
2022-07-01 56.72 58.30 56.02 58.18 1.7M
2022-06-30 56.84 58.01 55.05 56.98 3.3M
2022-06-29 58.66 59.20 56.97 58.00 2.9M
2022-06-28 61.39 62.99 59.41 59.51 5.3M
2022-06-27 58.55 59.24 56.68 57.69 2.4M
2022-06-24 52.83 58.30 52.69 58.29 8.4M
2022-06-23 53.42 53.97 50.20 52.02 5.6M
2022-06-22 53.08 54.95 52.88 53.40 3.4M
2022-06-21 56.10 56.54 54.25 54.30 3.9M
2022-06-17 55.11 55.82 53.60 54.96 3.7M
2022-06-16 57.63 58.14 54.20 54.49 4.2M
2022-06-15 58.58 60.95 58.14 59.34 3.4M
2022-06-14 58.11 59.86 57.40 58.01 4.0M
2022-06-13 59.32 59.95 56.79 57.61 6.6M
2022-06-10 64.52 65.62 61.68 62.29 3.0M
2022-06-09 69.37 69.40 66.21 66.28 2.8M
2022-06-08 67.47 70.74 67.31 70.28 2.5M
2022-06-07 65.49 67.51 65.19 67.46 1.3M
2022-06-06 66.77 69.33 66.16 66.84 2.4M
2022-06-03 65.61 66.33 64.84 65.23 1.5M
2022-06-02 65.22 67.07 65.13 66.67 2.4M
2022-06-01 67.28 68.34 63.97 65.13 3.0M
2022-05-31 66.02 67.17 64.61 66.10 2.7M
2022-05-27 65.07 65.87 64.60 65.26 2.0M
2022-05-26 60.30 65.21 60.29 64.43 2.8M
2022-05-25 57.57 60.22 57.50 59.72 2.8M
2022-05-24 60.76 61.00 57.41 58.19 4.1M
2022-05-23 63.43 63.69 61.12 61.94 2.3M
2022-05-20 64.11 64.50 61.17 63.07 2.4M
2022-05-19 62.12 64.53 62.00 62.80 2.1M
2022-05-18 65.70 65.96 62.25 62.82 2.9M
2022-05-17 65.96 67.13 64.66 66.40 4.0M
2022-05-16 64.93 67.57 63.79 63.94 3.6M
2022-05-13 60.77 66.72 60.73 66.27 6.0M
2022-05-12 58.00 59.90 56.36 58.56 5.4M
2022-05-11 61.15 63.38 58.60 58.85 6.7M
2022-05-10 62.64 63.41 59.72 61.65 5.8M
2022-05-09 64.83 65.30 61.03 61.33 4.6M
2022-05-06 67.78 68.61 65.37 66.30 2.9M
2022-05-05 70.99 71.16 67.53 68.49 2.9M
2022-05-04 71.85 72.63 68.14 71.96 3.6M
2022-05-03 71.80 73.18 70.44 71.69 1.8M
2022-05-02 70.96 72.25 69.02 71.71 2.2M
2022-04-29 70.91 74.30 70.29 70.48 2.4M
2022-04-28 68.98 71.47 66.81 70.74 2.5M
2022-04-27 68.30 69.60 66.01 67.95 3.1M
2022-04-26 71.15 71.60 67.90 68.22 3.7M
2022-04-25 71.02 72.58 70.08 72.21 2.5M
2022-04-22 75.42 76.35 73.05 73.20 2.4M
2022-04-21 78.86 79.72 74.84 75.42 2.6M
2022-04-20 77.81 79.28 77.56 77.75 2.0M
2022-04-19 73.80 78.66 73.76 77.80 3.5M
2022-04-18 73.50 73.78 72.25 73.46 1.7M
2022-04-14 73.42 74.78 73.11 73.97 1.6M
2022-04-13 72.35 74.46 72.18 73.57 2.2M
2022-04-12 72.60 73.63 71.11 71.50 2.0M
2022-04-11 71.30 73.76 70.38 71.29 2.5M
2022-04-08 73.42 74.25 72.01 72.23 2.4M
2022-04-07 75.94 76.14 71.53 73.97 3.4M
2022-04-06 77.47 77.77 75.06 76.17 2.9M
2022-04-05 81.65 82.39 78.28 79.07 2.8M
2022-04-04 81.04 83.18 80.27 81.84 2.2M
2022-04-01 81.76 83.27 80.15 80.63 3.1M
2022-03-31 81.37 82.72 79.69 79.74 2.4M
2022-03-30 81.35 82.55 80.30 81.17 1.5M
2022-03-29 81.70 83.76 81.06 81.75 2.8M
2022-03-28 80.50 81.09 77.87 80.13 2.0M
2022-03-25 80.76 81.71 79.79 80.27 1.7M
2022-03-24 79.31 81.79 77.70 81.37 2.6M
2022-03-23 79.28 80.37 78.47 78.64 1.6M
2022-03-22 78.33 81.24 78.23 79.93 2.7M
2022-03-21 78.97 79.64 77.29 78.30 2.6M
2022-03-18 75.63 79.71 75.31 79.65 3.7M
2022-03-17 74.01 77.43 73.80 76.91 2.9M
2022-03-16 72.62 75.87 72.13 75.17 4.7M
2022-03-15 66.42 70.40 66.33 69.52 4.8M
2022-03-14 70.20 70.43 66.36 66.88 6.0M
2022-03-11 77.65 77.93 72.17 72.32 3.6M
2022-03-10 75.38 78.05 74.82 76.53 2.3M
2022-03-09 75.13 78.85 74.96 77.27 5.6M
2022-03-08 73.01 75.53 70.28 71.74 5.0M
2022-03-07 80.54 80.89 72.00 72.07 6.4M
2022-03-04 84.36 84.87 80.26 81.27 5.1M
2022-03-03 87.96 88.22 84.60 85.29 4.5M
2022-03-02 83.91 89.91 83.62 88.63 7.0M
2022-03-01 85.91 86.64 81.01 81.64 4.4M
2022-02-28 86.65 87.62 84.45 86.52 2.4M
2022-02-25 86.93 87.79 84.70 87.77 2.6M
2022-02-24 82.17 86.80 81.70 86.48 4.5M
2022-02-23 89.99 90.53 86.87 87.19 2.2M
2022-02-22 91.72 91.89 87.40 88.55 4.3M
2022-02-18 93.16 95.05 92.14 93.15 3.0M
2022-02-17 93.50 95.47 93.04 93.87 2.7M
2022-02-16 93.27 95.67 91.88 94.23 4.1M
2022-02-15 93.69 96.50 92.85 96.26 4.1M
2022-02-14 92.15 94.39 91.35 92.06 2.3M
2022-02-11 94.25 96.45 91.23 91.91 4.2M
2022-02-10 92.80 95.57 92.28 94.18 3.4M
2022-02-09 91.19 94.15 90.37 93.79 3.5M
2022-02-08 88.70 90.81 87.78 89.84 3.2M
2022-02-07 85.92 89.08 85.60 88.09 3.4M
2022-02-04 83.70 85.92 82.82 85.50 2.9M
2022-02-03 85.47 87.18 84.17 84.23 2.6M
2022-02-02 87.93 88.07 85.47 86.12 2.8M
2022-02-01 85.80 88.51 85.16 88.19 2.9M
2022-01-31 83.57 85.72 82.63 85.45 2.9M
2022-01-28 83.02 84.17 81.03 84.13 2.3M
2022-01-27 86.57 86.91 82.02 82.75 2.9M
2022-01-26 87.78 89.40 85.22 86.13 3.2M
2022-01-25 82.76 87.57 81.84 86.46 3.1M
2022-01-24 81.80 84.91 78.69 84.80 5.5M
2022-01-21 86.87 87.92 84.36 85.65 3.9M
2022-01-20 89.97 90.88 86.79 87.10 3.2M
2022-01-19 91.62 92.05 88.95 89.06 3.2M
2022-01-18 90.82 93.68 89.65 91.09 3.6M
2022-01-14 91.49 92.38 89.03 91.47 10.8M
2022-01-13 85.92 87.44 83.91 84.23 2.4M
2022-01-12 86.17 87.06 85.53 85.80 2.6M
2022-01-11 81.33 86.20 81.13 85.30 3.2M
2022-01-10 84.13 84.70 79.82 82.17 3.3M
2022-01-07 84.58 86.38 84.49 84.55 1.7M
2022-01-06 85.26 86.10 83.22 84.64 2.6M
2022-01-05 86.64 87.77 83.74 84.25 3.4M
2022-01-04 88.85 89.20 86.45 87.49 2.3M
2022-01-03 86.07 89.15 85.98 87.77 2.4M