The closing price for Wynn Resorts (WYNN) in December 2017 was $153.21, on December 29, 2017. It was up 5.8% for the month. The latest price is $76.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $153.09 | $153.47 | $151.48 | $153.21 | 1,336,300 |
December 28 2017 | $155.00 | $155.46 | $152.95 | $153.11 | 1,073,000 |
December 27 2017 | $152.48 | $154.77 | $151.10 | $154.69 | 951,600 |
December 26 2017 | $152.67 | $153.31 | $151.53 | $153.24 | 661,100 |
December 22 2017 | $152.47 | $153.32 | $151.79 | $152.45 | 748,600 |
December 21 2017 | $154.31 | $154.49 | $152.90 | $153.14 | 1,104,300 |
December 20 2017 | $150.86 | $153.81 | $149.67 | $153.54 | 1,480,100 |
December 19 2017 | $150.81 | $151.44 | $150.21 | $150.99 | 1,004,900 |
December 18 2017 | $150.86 | $151.61 | $149.13 | $150.07 | 1,450,300 |
December 15 2017 | $151.21 | $151.21 | $149.36 | $150.89 | 1,496,300 |
December 14 2017 | $150.63 | $151.58 | $149.56 | $149.95 | 1,161,200 |
December 13 2017 | $148.86 | $151.50 | $148.44 | $149.81 | 1,355,200 |
December 12 2017 | $147.62 | $149.46 | $147.40 | $147.51 | 1,610,900 |
December 11 2017 | $148.40 | $150.16 | $147.91 | $149.28 | 2,596,700 |
December 08 2017 | $145.41 | $145.80 | $144.42 | $144.99 | 1,066,900 |
December 07 2017 | $143.61 | $144.73 | $141.91 | $144.42 | 1,155,700 |
December 06 2017 | $143.23 | $145.58 | $142.68 | $143.45 | 1,066,500 |
December 05 2017 | $144.34 | $146.29 | $143.38 | $144.91 | 1,473,900 |
December 04 2017 | $145.38 | $145.72 | $141.26 | $143.65 | 1,427,100 |
December 01 2017 | $144.82 | $146.13 | $140.63 | $144.51 | 1,803,100 |
Daily pricing data for Wynn Resorts dates back to 10/25/2002, and may be incomplete.