The closing price for Wynn Resorts (WYNN) in April 2018 was $169.72, on April 30, 2018. It was up 0.8% for the month. The latest price is $75.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2018 | $169.53 | $171.66 | $168.78 | $169.72 | 2,299,100 |
April 27 2018 | $168.92 | $171.04 | $167.24 | $168.74 | 2,057,700 |
April 26 2018 | $167.02 | $168.36 | $164.13 | $167.96 | 2,336,800 |
April 25 2018 | $168.79 | $169.98 | $163.37 | $166.71 | 4,413,700 |
April 24 2018 | $176.61 | $177.44 | $170.36 | $173.20 | 3,979,400 |
April 23 2018 | $175.94 | $176.90 | $172.80 | $176.15 | 1,777,300 |
April 20 2018 | $174.24 | $176.03 | $173.36 | $175.48 | 1,902,800 |
April 19 2018 | $176.50 | $177.02 | $173.51 | $174.70 | 1,845,400 |
April 18 2018 | $174.52 | $177.12 | $173.91 | $175.85 | 1,847,200 |
April 17 2018 | $173.23 | $174.83 | $172.01 | $173.79 | 2,068,600 |
April 16 2018 | $168.17 | $172.07 | $166.25 | $172.01 | 1,887,900 |
April 13 2018 | $170.84 | $171.23 | $166.50 | $167.55 | 1,477,500 |
April 12 2018 | $164.86 | $171.37 | $164.27 | $170.13 | 3,135,900 |
April 11 2018 | $166.06 | $167.26 | $163.74 | $163.93 | 1,180,900 |
April 10 2018 | $166.82 | $167.85 | $165.47 | $167.07 | 1,978,600 |
April 09 2018 | $163.17 | $165.97 | $161.37 | $164.43 | 1,896,900 |
April 06 2018 | $166.86 | $168.32 | $161.18 | $162.70 | 2,809,600 |
April 05 2018 | $164.39 | $166.97 | $162.99 | $165.21 | 1,619,600 |
April 04 2018 | $161.43 | $164.05 | $160.22 | $163.70 | 2,022,200 |
April 03 2018 | $166.86 | $167.27 | $161.67 | $164.35 | 2,018,900 |
April 02 2018 | $168.44 | $169.81 | $163.12 | $164.99 | 2,561,200 |
Daily pricing data for Wynn Resorts dates back to 10/25/2002, and may be incomplete.