The closing price for Wynn Resorts (WYNN) in December 2019 was $135.16, on December 31, 2019. It was up 15% for the month. The latest price is $82.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $134.95 | $136.33 | $134.56 | $135.16 | 1,142,605 |
December 30 2019 | $136.50 | $137.11 | $134.33 | $135.66 | 3,063,077 |
December 27 2019 | $137.40 | $138.05 | $135.02 | $136.07 | 1,401,943 |
December 26 2019 | $136.44 | $137.23 | $135.84 | $137.17 | 979,114 |
December 24 2019 | $136.17 | $136.38 | $135.52 | $135.71 | 472,102 |
December 23 2019 | $135.43 | $136.87 | $134.82 | $136.48 | 1,604,460 |
December 20 2019 | $136.75 | $136.75 | $133.52 | $134.36 | 5,785,138 |
December 19 2019 | $134.91 | $136.60 | $134.21 | $136.10 | 2,476,774 |
December 18 2019 | $134.31 | $136.24 | $131.58 | $135.00 | 4,885,355 |
December 17 2019 | $128.41 | $130.19 | $127.27 | $129.93 | 1,988,781 |
December 16 2019 | $126.85 | $128.92 | $126.68 | $127.44 | 2,309,052 |
December 13 2019 | $127.73 | $130.60 | $125.38 | $126.31 | 2,820,892 |
December 12 2019 | $119.13 | $129.03 | $119.03 | $128.74 | 4,741,604 |
December 11 2019 | $116.36 | $117.91 | $116.30 | $117.60 | 2,014,217 |
December 10 2019 | $117.59 | $117.92 | $116.04 | $116.22 | 905,980 |
December 09 2019 | $118.12 | $119.72 | $117.16 | $117.17 | 1,830,944 |
December 06 2019 | $116.36 | $118.64 | $115.94 | $118.43 | 1,172,337 |
December 05 2019 | $116.10 | $116.60 | $114.38 | $115.11 | 819,215 |
December 04 2019 | $114.54 | $115.89 | $114.41 | $115.57 | 1,292,676 |
December 03 2019 | $113.58 | $113.75 | $110.97 | $113.48 | 1,877,797 |
December 02 2019 | $117.55 | $118.79 | $116.00 | $116.20 | 1,672,725 |
Daily pricing data for Wynn Resorts dates back to 10/25/2002, and may be incomplete.
