The closing price for Wynn Resorts (WYNN) in Q4 2023 was $89.44, on December 29, 2023. It was down 1.7% in that time. The latest price is $129.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $89.94 | $90.39 | $89.23 | $89.44 | 1,144,842 |
December 28 2023 | $89.22 | $90.91 | $89.11 | $90.08 | 1,232,976 |
December 27 2023 | $89.33 | $89.54 | $88.42 | $88.97 | 1,142,160 |
December 26 2023 | $88.91 | $89.68 | $88.57 | $89.33 | 1,150,246 |
December 22 2023 | $88.35 | $89.46 | $88.26 | $88.76 | 1,170,461 |
December 21 2023 | $88.11 | $89.10 | $87.39 | $89.06 | 1,891,809 |
December 20 2023 | $90.19 | $90.19 | $86.88 | $86.93 | 2,039,556 |
December 19 2023 | $87.94 | $90.10 | $87.82 | $90.04 | 2,264,085 |
December 18 2023 | $87.53 | $87.98 | $86.58 | $87.64 | 1,487,639 |
December 15 2023 | $88.73 | $89.12 | $85.85 | $87.13 | 3,479,738 |
December 14 2023 | $87.37 | $89.16 | $87.17 | $88.15 | 2,970,109 |
December 13 2023 | $84.42 | $86.48 | $83.50 | $86.41 | 1,935,796 |
December 12 2023 | $84.63 | $84.91 | $83.96 | $84.65 | 1,313,702 |
December 11 2023 | $82.78 | $84.68 | $82.78 | $84.42 | 1,973,932 |
December 08 2023 | $80.84 | $82.67 | $80.81 | $82.65 | 2,346,782 |
December 07 2023 | $80.89 | $81.95 | $80.83 | $81.02 | 1,804,840 |
December 06 2023 | $81.35 | $82.42 | $80.52 | $80.89 | 2,340,040 |
December 05 2023 | $81.84 | $82.33 | $80.46 | $80.70 | 2,366,646 |
December 04 2023 | $82.76 | $83.82 | $82.08 | $82.35 | 1,997,799 |
December 01 2023 | $82.61 | $83.78 | $82.61 | $83.59 | 2,048,223 |
November 30 2023 | $82.66 | $83.04 | $81.97 | $82.87 | 2,327,673 |
November 29 2023 | $83.49 | $84.79 | $81.94 | $82.13 | 3,810,155 |
November 28 2023 | $85.38 | $85.79 | $83.11 | $83.38 | 3,616,042 |
November 27 2023 | $86.11 | $86.24 | $85.03 | $85.46 | 1,889,406 |
November 24 2023 | $85.68 | $86.70 | $85.29 | $86.69 | 1,008,059 |
Daily pricing data for Wynn Resorts dates back to 10/25/2002, and may be incomplete.
