Wynn Resorts

WYNN
🏛️ usa →
132.43
Last Update: 2025-09-29
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
2023-12-29 91.62 92.08 90.90 91.11 1.1M
2023-12-28 90.89 92.61 90.78 91.76 1.2M
2023-12-27 91.00 91.21 90.07 90.63 1.1M
2023-12-26 90.57 91.35 90.23 91.00 1.2M
2023-12-22 90.00 91.13 89.91 90.42 1.2M
2023-12-21 89.76 90.77 89.02 90.72 1.9M
2023-12-20 91.88 91.88 88.50 88.55 2.0M
2023-12-19 89.58 91.78 89.46 91.72 2.3M
2023-12-18 89.17 89.62 88.20 89.28 1.5M
2023-12-15 90.39 90.79 87.45 88.76 3.5M
2023-12-14 89.00 90.83 88.80 89.80 3.0M
2023-12-13 86.00 88.10 85.06 88.02 1.9M
2023-12-12 86.21 86.50 85.53 86.23 1.3M
2023-12-11 84.33 86.26 84.33 86.00 2.0M
2023-12-08 82.35 84.22 82.32 84.19 2.3M
2023-12-07 82.40 83.48 82.34 82.53 1.8M
2023-12-06 82.87 83.96 82.03 82.40 2.3M
2023-12-05 83.37 83.87 81.96 82.21 2.4M
2023-12-04 84.31 85.39 83.61 83.89 2.0M
2023-12-01 84.15 85.35 84.15 85.15 2.0M
2023-11-30 84.21 84.59 83.50 84.42 2.3M
2023-11-29 85.05 86.38 83.48 83.67 3.8M
2023-11-28 86.98 87.39 84.66 84.94 3.6M
2023-11-27 87.72 87.85 86.62 87.06 1.9M
2023-11-24 87.28 88.33 86.89 88.31 1.0M
2023-11-22 87.06 88.24 86.35 87.53 1.4M
2023-11-21 86.64 87.14 86.03 86.86 1.6M
2023-11-20 86.89 87.64 86.01 87.17 2.1M
2023-11-17 86.65 87.42 85.76 86.87 1.7M
2023-11-16 86.81 87.14 85.12 86.06 3.6M
2023-11-15 88.30 89.52 87.23 87.46 2.5M
2023-11-14 85.80 88.39 85.80 87.12 4.1M
2023-11-13 85.24 86.37 83.96 84.54 3.8M
2023-11-10 85.00 86.31 81.65 85.49 15.1M
2023-11-09 93.68 94.01 90.64 90.65 5.8M
2023-11-08 93.10 94.02 92.29 92.90 2.6M
2023-11-07 94.47 94.47 92.64 93.18 2.0M
2023-11-06 93.04 95.91 93.04 95.14 2.5M
2023-11-03 91.47 93.37 90.43 92.76 1.9M
2023-11-02 88.17 91.09 88.10 89.75 1.8M
2023-11-01 87.27 88.05 85.84 86.94 1.8M
2023-10-31 87.82 88.15 86.82 87.78 1.5M
2023-10-30 88.42 88.69 86.76 88.08 1.3M
2023-10-27 88.40 89.24 87.06 87.28 1.6M
2023-10-26 89.00 89.78 87.03 87.54 2.2M
2023-10-25 90.26 91.50 88.79 88.94 1.5M
2023-10-24 90.41 92.46 90.32 91.42 1.3M
2023-10-23 87.58 91.25 87.25 89.84 2.4M
2023-10-20 88.19 88.57 87.12 87.60 1.1M
2023-10-19 88.85 90.26 87.56 88.22 2.2M
2023-10-18 89.60 89.87 86.53 86.72 2.0M
2023-10-17 89.92 91.06 89.57 90.30 1.4M
2023-10-16 90.95 91.45 89.85 90.32 1.5M
2023-10-13 93.15 93.22 90.09 90.28 1.5M
2023-10-12 94.49 95.04 92.96 93.55 1.1M
2023-10-11 94.18 95.76 94.13 94.73 2.0M
2023-10-10 93.50 94.97 93.14 93.99 1.7M
2023-10-09 93.50 93.63 89.60 93.07 1.6M
2023-10-06 89.34 93.90 88.75 92.41 2.5M
2023-10-05 87.41 89.97 87.41 89.49 1.5M
2023-10-04 90.57 90.78 86.60 88.21 2.3M
2023-10-03 91.65 92.51 89.83 90.23 1.3M
2023-10-02 92.92 93.95 92.35 92.63 1.7M
2023-09-29 92.55 94.26 91.78 92.41 1.3M
2023-09-28 91.99 92.62 91.02 91.37 1.3M
2023-09-27 91.39 92.30 90.19 92.21 2.1M
2023-09-26 90.02 91.66 90.02 90.68 1.5M
2023-09-25 90.00 91.49 89.95 90.65 1.4M
2023-09-22 90.94 93.48 90.78 91.56 2.6M
2023-09-21 92.50 92.57 90.20 90.36 2.4M
2023-09-20 94.85 95.41 93.47 93.69 1.1M
2023-09-19 96.76 97.28 94.06 94.72 2.0M
2023-09-18 97.04 98.44 96.84 97.21 1.3M
2023-09-15 98.27 99.46 96.59 97.04 3.7M
2023-09-14 96.42 97.87 95.42 97.71 2.1M
2023-09-13 94.74 95.66 94.59 95.28 1.3M
2023-09-12 95.48 97.16 94.98 95.31 1.3M
2023-09-11 95.26 95.94 93.87 95.32 1.1M
2023-09-08 95.00 95.73 94.40 94.71 1.5M
2023-09-07 94.55 94.85 91.87 94.46 3.1M
2023-09-06 96.65 97.24 95.49 95.83 1.9M
2023-09-05 100.46 100.46 96.37 97.41 3.1M
2023-09-01 101.92 102.79 100.67 101.64 1.9M
2023-08-31 100.06 102.11 99.33 101.38 2.9M
2023-08-30 97.61 99.96 97.52 99.39 1.3M
2023-08-29 96.32 98.48 96.30 98.07 1.1M
2023-08-28 96.11 96.85 95.90 96.79 1.2M
2023-08-25 95.62 96.32 94.45 95.48 1.7M
2023-08-24 96.13 97.45 95.41 95.49 1.5M
2023-08-23 94.50 96.50 93.88 96.08 1.3M
2023-08-22 95.20 95.98 93.89 95.04 2.3M
2023-08-21 94.00 94.59 92.72 94.20 2.0M
2023-08-18 93.62 94.80 93.00 93.88 1.8M
2023-08-17 95.05 95.99 94.26 94.79 1.8M
2023-08-16 95.49 96.25 94.27 94.81 2.6M
2023-08-15 98.78 98.79 95.12 95.49 3.2M
2023-08-14 100.01 100.53 99.25 99.91 2.0M
2023-08-11 103.99 103.99 99.61 100.55 3.1M
2023-08-10 103.07 106.66 102.75 104.22 4.2M
2023-08-09 104.92 104.92 101.20 101.55 3.4M
2023-08-08 103.17 103.91 102.48 103.07 1.6M
2023-08-07 105.36 105.65 104.22 105.03 1.7M
2023-08-04 106.58 106.81 104.05 104.18 1.9M
2023-08-03 104.25 106.85 102.13 105.61 1.6M
2023-08-02 107.82 107.82 104.45 105.16 1.9M
2023-08-01 108.80 110.19 108.14 109.14 2.7M
2023-07-31 109.00 109.54 108.38 108.98 1.4M
2023-07-28 109.34 109.62 108.08 108.98 1.7M
2023-07-27 110.02 111.09 107.72 108.15 2.0M
2023-07-26 109.21 110.19 108.12 109.53 1.0M
2023-07-25 108.50 109.25 107.20 108.84 1.3M
2023-07-24 107.00 108.87 106.06 107.51 1.6M
2023-07-21 107.76 109.30 106.12 107.18 1.6M
2023-07-20 106.34 108.59 105.85 106.19 1.8M
2023-07-19 108.80 109.03 106.66 107.30 1.3M
2023-07-18 107.40 108.48 106.94 108.26 1.4M
2023-07-17 108.55 108.67 106.43 107.02 1.7M
2023-07-14 109.85 110.08 108.59 109.51 1.5M
2023-07-13 109.75 112.25 109.50 109.64 2.3M
2023-07-12 108.80 109.89 108.46 108.87 1.8M
2023-07-11 108.10 109.07 107.11 108.26 1.8M
2023-07-10 101.33 107.13 101.33 107.09 2.6M
2023-07-07 99.78 101.81 99.65 101.32 1.9M
2023-07-06 100.03 100.51 97.36 99.53 2.7M
2023-07-05 105.40 105.85 101.41 101.75 3.3M
2023-07-03 105.84 108.37 105.83 106.62 1.1M
2023-06-30 105.12 106.36 104.10 105.61 1.3M
2023-06-29 104.70 105.70 103.72 104.50 1.4M
2023-06-28 105.61 105.61 104.01 104.25 1.5M
2023-06-27 105.53 106.50 104.78 105.76 1.1M
2023-06-26 103.25 106.48 103.21 105.25 1.5M
2023-06-23 104.00 105.40 101.89 104.20 1.8M
2023-06-22 105.60 106.97 104.81 105.32 1.2M
2023-06-21 105.08 106.88 104.80 106.35 1.7M
2023-06-20 104.96 107.14 104.62 106.17 2.8M
2023-06-16 105.30 105.30 103.41 103.73 2.3M
2023-06-15 103.43 105.61 102.34 104.57 2.3M
2023-06-14 103.94 104.75 102.78 103.50 1.6M
2023-06-13 104.09 105.37 103.37 104.00 2.0M
2023-06-12 103.10 103.74 102.32 103.58 1.8M
2023-06-09 103.05 103.37 101.11 102.21 1.7M
2023-06-08 100.83 103.23 100.04 103.06 2.6M
2023-06-07 102.52 103.66 101.81 103.26 1.6M
2023-06-06 100.24 104.23 100.16 102.74 2.7M
2023-06-05 100.00 101.44 98.65 100.57 1.9M
2023-06-02 97.96 101.55 97.48 100.35 3.9M
2023-06-01 97.51 98.96 95.07 96.48 5.7M
2023-05-31 98.81 99.03 96.44 98.70 3.4M
2023-05-30 102.18 102.44 98.75 99.51 3.6M
2023-05-26 100.88 101.90 100.54 101.13 1.8M
2023-05-25 101.18 102.75 100.35 101.02 1.8M
2023-05-24 100.75 102.24 100.09 101.09 2.3M
2023-05-23 107.19 107.19 101.29 101.88 3.9M
2023-05-22 110.25 111.40 108.20 108.41 1.7M
2023-05-19 109.91 110.40 108.98 110.28 1.9M
2023-05-18 108.98 110.44 107.80 110.30 2.5M
2023-05-17 106.39 111.05 105.50 108.92 5.7M
2023-05-16 105.00 105.51 102.14 103.05 2.4M
2023-05-15 106.00 106.53 105.01 105.71 2.4M
2023-05-12 106.75 107.90 104.60 105.39 2.7M
2023-05-11 110.39 110.69 105.62 106.90 4.5M
2023-05-10 113.49 113.50 108.01 111.50 5.0M
2023-05-09 111.32 112.48 108.53 111.70 3.4M
2023-05-08 111.98 113.16 110.78 112.76 1.8M
2023-05-05 110.75 111.85 109.39 110.78 1.6M
2023-05-04 108.62 110.38 108.48 109.25 1.6M
2023-05-03 111.82 112.08 108.47 109.33 2.5M
2023-05-02 114.82 115.24 112.61 113.20 1.9M
2023-05-01 116.00 117.86 114.79 115.60 2.9M
2023-04-28 109.99 115.01 109.80 114.28 2.7M
2023-04-27 111.40 111.47 107.54 110.22 2.2M
2023-04-26 111.86 112.54 109.07 109.45 1.4M
2023-04-25 113.47 113.63 111.19 111.63 1.9M
2023-04-24 113.84 115.18 113.01 114.48 1.7M
2023-04-21 112.86 114.60 112.57 114.11 1.9M
2023-04-20 115.00 116.99 112.81 113.69 5.0M
2023-04-19 111.22 113.93 110.95 112.12 2.1M
2023-04-18 112.55 114.25 112.09 112.15 2.4M
2023-04-17 111.88 113.25 111.22 111.34 1.2M
2023-04-14 109.89 111.62 109.44 110.99 1.1M
2023-04-13 107.62 110.98 107.31 110.26 2.2M
2023-04-12 108.05 108.53 105.51 106.06 1.8M
2023-04-11 110.45 110.76 107.80 107.98 1.6M
2023-04-10 108.52 110.89 108.48 109.92 1.9M
2023-04-06 108.59 109.15 107.06 109.12 1.4M
2023-04-05 111.41 111.95 108.13 108.60 2.4M
2023-04-04 112.80 112.91 110.50 112.10 2.3M
2023-04-03 115.34 117.17 112.71 113.33 3.7M
2023-03-31 109.46 112.04 109.46 111.91 3.7M
2023-03-30 110.27 110.68 108.10 109.00 1.9M
2023-03-29 108.38 111.30 108.38 109.05 3.0M
2023-03-28 106.68 107.87 105.73 107.21 1.7M
2023-03-27 106.72 107.39 104.98 106.34 1.5M
2023-03-24 104.85 106.70 103.02 106.58 2.3M
2023-03-23 106.71 108.93 104.88 106.20 2.2M
2023-03-22 108.90 108.90 105.73 105.75 2.1M
2023-03-21 109.47 110.73 108.05 108.19 1.6M
2023-03-20 106.96 109.34 106.50 107.64 1.5M
2023-03-17 107.19 107.63 104.69 107.04 2.2M
2023-03-16 103.26 108.43 103.08 107.44 2.6M
2023-03-15 105.75 106.42 101.35 104.86 3.1M
2023-03-14 107.77 109.20 107.34 108.33 2.2M
2023-03-13 106.99 107.51 105.64 106.25 2.7M
2023-03-10 108.50 111.45 106.14 108.34 3.4M
2023-03-09 112.81 113.48 109.53 109.63 2.9M
2023-03-08 113.46 113.66 112.04 113.54 1.0M
2023-03-07 115.20 115.23 112.56 113.16 2.1M
2023-03-06 116.36 116.36 114.33 115.40 2.3M
2023-03-03 114.00 116.51 113.45 115.83 2.6M
2023-03-02 111.76 114.34 111.16 113.41 4.0M
2023-03-01 109.97 112.74 109.75 112.22 3.4M
2023-02-28 105.12 108.99 104.94 108.37 3.2M
2023-02-27 106.43 106.50 104.17 105.14 2.3M
2023-02-24 104.31 106.24 103.76 105.53 1.9M
2023-02-23 108.63 109.88 105.37 105.84 1.8M
2023-02-22 107.00 108.88 106.19 107.67 3.4M
2023-02-21 107.23 108.97 106.32 107.15 1.9M
2023-02-17 107.65 109.14 106.51 109.01 2.7M
2023-02-16 107.55 109.19 107.02 108.47 2.0M
2023-02-15 108.03 109.08 107.44 108.46 1.8M
2023-02-14 108.73 110.20 108.13 109.08 2.0M
2023-02-13 108.35 110.34 108.32 109.28 2.5M
2023-02-10 107.82 110.56 107.50 108.64 2.8M
2023-02-09 109.21 111.77 107.74 108.59 7.1M
2023-02-08 103.43 104.38 102.72 103.62 2.7M
2023-02-07 103.00 104.04 101.01 103.54 2.0M
2023-02-06 101.62 104.12 101.02 102.94 2.2M
2023-02-03 101.71 104.62 101.61 102.96 2.2M
2023-02-02 104.17 105.47 101.17 102.96 2.8M
2023-02-01 104.56 105.30 101.80 104.32 2.4M
2023-01-31 99.36 104.48 99.10 103.64 3.1M
2023-01-30 101.19 101.84 99.30 99.36 2.2M
2023-01-27 102.22 104.34 102.06 102.99 1.9M
2023-01-26 102.35 103.29 99.42 102.85 5.1M
2023-01-25 98.00 99.43 97.17 98.59 2.5M
2023-01-24 99.51 99.90 98.51 99.13 1.5M
2023-01-23 99.27 100.93 99.01 100.29 1.7M
2023-01-20 99.13 100.26 98.79 99.27 2.0M
2023-01-19 98.16 99.89 97.61 98.93 2.1M
2023-01-18 99.00 99.30 97.60 98.36 1.9M
2023-01-17 99.20 99.72 97.51 98.01 2.2M
2023-01-13 98.73 100.39 97.88 100.25 1.8M
2023-01-12 96.24 99.77 95.69 98.61 2.7M
2023-01-11 96.79 97.64 95.53 96.24 3.7M
2023-01-10 94.10 97.60 94.10 97.47 2.6M
2023-01-09 94.60 95.89 94.21 94.33 2.8M
2023-01-06 91.98 94.72 91.64 93.57 2.9M
2023-01-05 89.55 92.40 89.17 91.34 3.0M
2023-01-04 86.70 92.35 86.70 90.90 5.7M
2023-01-03 86.12 86.50 83.93 85.61 3.3M