WYNN(WYNN)
WYNN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $108.33 | $111.97 | $107.89 | $109.86 | 885,634 |
| 4/16/2026 | $106.84 | $107.99 | $105.90 | $106.82 | 1.47M |
| 4/15/2026 | $105.59 | $107.82 | $105.07 | $106.84 | 1.26M |
| 4/14/2026 | $103.31 | $105.90 | $103.07 | $105.59 | 1.45M |
| 4/13/2026 | $103.77 | $103.77 | $101.95 | $103.06 | 1.22M |
| 4/10/2026 | $104.89 | $105.60 | $103.79 | $104.00 | 790,953 |
| 4/9/2026 | $103.78 | $105.09 | $102.63 | $104.89 | 1.33M |
| 4/8/2026 | $105.34 | $107.95 | $104.53 | $105.24 | 2.55M |
| 4/7/2026 | $102.67 | $103.05 | $100.00 | $100.43 | 1.53M |
| 4/6/2026 | $101.07 | $102.81 | $99.85 | $102.71 | 977,395 |
| 4/2/2026 | $101.11 | $102.29 | $99.51 | $102.03 | 1.38M |
| 4/1/2026 | $102.47 | $103.79 | $101.00 | $102.60 | 1.65M |
| 3/31/2026 | $98.06 | $101.82 | $97.67 | $101.55 | 1.81M |
| 3/30/2026 | $97.07 | $98.27 | $96.14 | $96.77 | 1.42M |
| 3/27/2026 | $98.96 | $99.44 | $96.15 | $96.59 | 1.86M |
| 3/26/2026 | $100.86 | $101.43 | $99.07 | $99.47 | 1.31M |
| 3/25/2026 | $103.88 | $105.42 | $100.56 | $101.89 | 1.39M |
| 3/24/2026 | $100.09 | $103.21 | $100.09 | $102.77 | 1.08M |
| 3/23/2026 | $102.28 | $104.85 | $101.05 | $101.13 | 1.61M |
| 3/20/2026 | $102.90 | $103.00 | $99.18 | $99.98 | 2.19M |
| 3/19/2026 | $100.67 | $103.61 | $100.36 | $103.16 | 1.06M |
| 3/18/2026 | $102.73 | $104.94 | $101.35 | $101.62 | 962,473 |
| 3/17/2026 | $102.06 | $105.45 | $102.02 | $103.33 | 2.19M |
| 3/16/2026 | $101.25 | $103.00 | $100.19 | $100.63 | 1.95M |
| 3/13/2026 | $100.21 | $101.79 | $99.50 | $100.43 | 1.96M |
| 3/12/2026 | $98.00 | $99.68 | $96.37 | $98.79 | 2.59M |
| 3/11/2026 | $103.76 | $104.45 | $99.91 | $100.07 | 2.50M |
| 3/10/2026 | $101.74 | $104.60 | $101.50 | $102.73 | 1.88M |
| 3/9/2026 | $98.71 | $102.08 | $96.52 | $101.56 | 4.36M |
| 3/6/2026 | $102.87 | $103.40 | $101.00 | $101.61 | 2.20M |
| 3/5/2026 | $102.75 | $105.69 | $102.49 | $105.37 | 1.53M |
| 3/4/2026 | $103.11 | $104.51 | $102.01 | $103.33 | 2.82M |
| 3/3/2026 | $102.50 | $103.60 | $99.11 | $102.28 | 2.50M |
| 3/2/2026 | $103.07 | $105.24 | $100.95 | $103.44 | 3.29M |
| 2/27/2026 | $107.50 | $109.00 | $105.94 | $108.19 | 1.69M |
| 2/26/2026 | $108.25 | $111.80 | $107.87 | $110.11 | 1.92M |
| 2/25/2026 | $110.25 | $111.00 | $105.83 | $107.45 | 1.42M |
| 2/24/2026 | $107.25 | $110.90 | $107.25 | $109.44 | 1.50M |
| 2/23/2026 | $113.78 | $114.16 | $105.24 | $107.25 | 2.16M |
| 2/20/2026 | $114.96 | $115.78 | $112.89 | $114.87 | 1.36M |
| 2/19/2026 | $115.74 | $115.96 | $114.06 | $115.35 | 936,100 |
| 2/18/2026 | $114.31 | $118.79 | $114.31 | $116.31 | 1.60M |
| 2/17/2026 | $113.19 | $117.88 | $113.00 | $114.40 | 2.85M |
| 2/13/2026 | $104.16 | $115.06 | $104.06 | $113.39 | 3.48M |
| 2/12/2026 | $115.98 | $116.33 | $107.05 | $107.85 | 2.71M |
| 2/11/2026 | $117.25 | $118.39 | $114.87 | $115.51 | 1.70M |
| 2/10/2026 | $117.39 | $118.91 | $115.18 | $116.86 | 1.46M |
| 2/9/2026 | $117.90 | $119.19 | $116.61 | $116.94 | 2.13M |
| 2/6/2026 | $113.07 | $118.22 | $112.71 | $117.96 | 1.81M |
| 2/5/2026 | $113.51 | $114.46 | $111.13 | $113.20 | 1.51M |
| 2/4/2026 | $111.26 | $115.50 | $111.26 | $114.21 | 2.12M |
| 2/3/2026 | $108.66 | $110.29 | $107.80 | $109.27 | 1.18M |
| 2/2/2026 | $108.12 | $109.88 | $107.25 | $109.18 | 1.62M |
| 1/30/2026 | $108.85 | $109.75 | $106.58 | $107.45 | 1.24M |
| 1/29/2026 | $108.94 | $110.80 | $107.15 | $108.91 | 2.14M |
| 1/28/2026 | $113.87 | $116.07 | $112.76 | $112.88 | 1.25M |
| 1/27/2026 | $114.08 | $114.74 | $112.72 | $113.77 | 840,200 |
| 1/26/2026 | $113.26 | $116.00 | $113.26 | $114.08 | 1.13M |
| 1/23/2026 | $114.06 | $115.02 | $112.94 | $113.55 | 746,200 |
| 1/22/2026 | $115.73 | $117.00 | $114.35 | $115.06 | 837,900 |
| 1/21/2026 | $112.07 | $114.39 | $111.42 | $114.13 | 1.62M |
| 1/20/2026 | $112.37 | $114.00 | $110.74 | $111.28 | 1.08M |