The closing price for Wynn Resorts (WYNN) in Q2 2023 was $103.10, on June 30, 2023. It was down 8.2% in that time. The latest price is $129.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $102.62 | $103.83 | $101.62 | $103.10 | 1,349,421 |
June 29 2023 | $102.21 | $103.19 | $101.25 | $102.01 | 1,354,936 |
June 28 2023 | $103.10 | $103.10 | $101.54 | $101.77 | 1,470,924 |
June 27 2023 | $103.02 | $103.97 | $102.29 | $103.24 | 1,111,057 |
June 26 2023 | $100.79 | $103.95 | $100.76 | $102.75 | 1,482,753 |
June 23 2023 | $101.53 | $102.89 | $99.47 | $101.72 | 1,786,205 |
June 22 2023 | $103.09 | $104.43 | $102.32 | $102.82 | 1,241,129 |
June 21 2023 | $102.58 | $104.34 | $102.31 | $103.82 | 1,716,938 |
June 20 2023 | $102.46 | $104.59 | $102.13 | $103.65 | 2,766,671 |
June 16 2023 | $102.80 | $102.80 | $100.95 | $101.26 | 2,268,236 |
June 15 2023 | $100.97 | $103.10 | $99.91 | $102.08 | 2,265,839 |
June 14 2023 | $101.47 | $102.26 | $100.34 | $101.04 | 1,629,126 |
June 13 2023 | $101.61 | $102.86 | $100.91 | $101.53 | 2,007,764 |
June 12 2023 | $100.65 | $101.27 | $99.89 | $101.12 | 1,802,838 |
June 09 2023 | $100.60 | $100.91 | $98.71 | $99.78 | 1,704,629 |
June 08 2023 | $98.43 | $100.77 | $97.66 | $100.61 | 2,625,157 |
June 07 2023 | $100.08 | $101.19 | $99.39 | $100.80 | 1,641,634 |
June 06 2023 | $97.86 | $101.75 | $97.78 | $100.30 | 2,701,886 |
June 05 2023 | $97.62 | $99.03 | $96.30 | $98.18 | 1,917,363 |
June 02 2023 | $95.63 | $99.14 | $95.16 | $97.96 | 3,916,714 |
June 01 2023 | $95.19 | $96.61 | $92.81 | $94.19 | 5,667,039 |
May 31 2023 | $96.46 | $96.68 | $94.15 | $96.35 | 3,391,027 |
May 30 2023 | $99.75 | $100.00 | $96.40 | $97.14 | 3,623,375 |
May 26 2023 | $98.48 | $99.48 | $98.14 | $98.73 | 1,808,238 |
May 25 2023 | $98.77 | $100.31 | $97.96 | $98.62 | 1,835,020 |
Daily pricing data for Wynn Resorts dates back to 10/25/2002, and may be incomplete.
