Wynn Resorts (WYNN)

Historical Prices For Wynn Resorts (WYNN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	81.50	83.32	81.35	81.54	2,536,662	81.54
4/01/2025	83.35	83.99	81.55	82.73	1,500,033	82.73
3/31/2025	80.64	83.78	80.16	83.50	2,115,208	83.50
3/28/2025	85.53	85.90	81.69	82.33	2,486,970	82.33
3/27/2025	85.52	87.63	85.40	86.15	1,388,289	86.15
3/26/2025	86.05	86.81	85.07	85.83	1,425,581	85.83
3/25/2025	86.33	89.33	85.34	86.03	4,498,996	86.03
3/24/2025	83.85	85.31	83.62	84.87	2,447,995	84.87
3/21/2025	82.31	82.80	80.23	82.63	4,329,618	82.63
3/20/2025	83.99	84.99	82.98	83.07	1,804,001	83.07
3/19/2025	85.00	85.85	84.55	85.05	1,533,748	85.05
3/18/2025	86.41	86.80	84.84	85.43	1,186,164	85.43
3/17/2025	86.27	87.50	85.65	86.42	1,606,223	86.42
3/14/2025	84.41	86.72	84.41	86.18	1,797,342	86.18
3/13/2025	84.94	85.92	83.03	83.23	1,739,406	83.23
3/12/2025	87.03	87.85	83.42	85.67	2,047,037	85.67
3/11/2025	89.20	89.22	85.85	87.38	1,423,800	87.38
3/10/2025	87.19	89.25	86.19	88.42	2,795,244	88.42
3/07/2025	88.00	89.05	85.85	88.72	1,889,580	88.72
3/06/2025	90.22	90.89	88.09	88.19	1,796,544	88.19
3/05/2025	87.75	90.74	87.36	90.67	2,448,307	90.67
3/04/2025	88.00	89.00	85.64	87.10	2,272,303	87.10
3/03/2025	92.25	93.52	88.55	88.93	2,121,885	88.93
2/28/2025	87.86	90.07	87.55	89.32	1,468,340	89.32
2/27/2025	90.23	91.76	87.46	88.19	2,242,896	88.19
2/26/2025	91.83	93.47	90.66	91.10	2,241,802	91.10
2/25/2025	90.11	91.96	89.27	91.03	2,077,486	91.03
2/24/2025	90.51	90.75	88.75	90.15	2,159,889	90.15
2/21/2025	94.00	94.29	89.83	90.76	2,962,224	90.51
2/20/2025	92.20	94.20	91.97	93.47	3,407,491	93.21
2/19/2025	91.43	92.56	90.12	92.26	2,493,036	92.01
2/18/2025	90.76	92.97	88.96	91.21	5,196,936	90.96
2/14/2025	84.64	89.45	83.53	88.82	9,032,564	88.58
2/13/2025	80.85	81.95	79.69	80.47	7,558,322	80.25
2/12/2025	76.87	78.41	76.75	78.37	2,756,355	78.15
2/11/2025	78.15	78.43	76.96	77.00	2,133,068	76.79
2/10/2025	80.61	81.08	78.71	78.97	2,618,559	78.75
2/07/2025	80.74	82.22	80.28	80.58	2,255,258	80.36
2/06/2025	82.41	82.70	80.27	80.65	2,457,595	80.43
2/05/2025	82.40	82.60	81.22	81.66	3,796,504	81.44
2/04/2025	83.13	84.47	83.08	83.19	2,552,779	82.96
2/03/2025	84.32	84.74	83.10	83.56	2,715,197	83.33
1/31/2025	89.60	89.61	85.82	86.85	3,614,884	86.61
1/30/2025	87.15	89.75	86.72	89.60	2,789,775	89.35
1/29/2025	84.78	85.57	84.03	84.11	1,553,652	83.88
1/28/2025	84.48	84.95	82.80	84.33	1,919,165	84.10
1/27/2025	84.39	85.51	84.06	84.77	2,268,109	84.54
1/24/2025	85.02	85.65	84.36	84.99	1,418,351	84.76
1/23/2025	85.00	85.87	84.38	85.08	1,746,087	84.85
1/22/2025	85.75	87.30	84.31	85.16	2,861,897	84.93
1/21/2025	85.24	86.72	85.19	86.26	2,615,945	86.02
1/17/2025	83.25	85.20	83.00	84.67	3,339,728	84.44
1/16/2025	82.78	83.23	81.75	82.50	1,844,769	82.27
1/15/2025	82.53	83.59	82.20	82.41	2,263,426	82.18
1/14/2025	81.58	81.88	79.90	81.80	2,773,773	81.57
1/13/2025	80.78	82.60	80.75	81.33	1,847,084	81.11
1/10/2025	80.12	83.08	80.12	81.15	2,655,945	80.93
1/08/2025	82.00	82.39	80.70	81.17	1,862,280	80.95
1/07/2025	84.61	85.56	81.94	82.45	2,194,698	82.22
1/06/2025	84.25	86.27	84.14	84.61	2,923,527	84.38
1/03/2025	84.50	86.01	82.84	83.32	2,807,333	83.09