The closing price for Wynn Resorts (WYNN) in July 2021 was $96.51, on July 30, 2021. It was down 20.4% for the month. The latest price is $82.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 30 2021 | $97.04 | $99.19 | $96.09 | $96.51 | 2,771,374 |
July 29 2021 | $100.67 | $101.09 | $97.78 | $97.91 | 3,279,407 |
July 28 2021 | $99.39 | $101.09 | $97.95 | $100.26 | 2,749,245 |
July 27 2021 | $99.14 | $100.94 | $96.57 | $98.48 | 5,198,373 |
July 26 2021 | $100.74 | $102.53 | $98.89 | $102.38 | 4,127,680 |
July 23 2021 | $105.50 | $105.75 | $101.48 | $101.65 | 3,621,579 |
July 22 2021 | $106.06 | $107.08 | $104.09 | $105.41 | 1,913,304 |
July 21 2021 | $105.88 | $107.94 | $105.28 | $107.56 | 2,415,485 |
July 20 2021 | $102.76 | $105.66 | $101.47 | $104.59 | 3,330,096 |
July 19 2021 | $98.66 | $103.05 | $98.39 | $102.80 | 4,278,784 |
July 16 2021 | $107.08 | $107.44 | $102.24 | $102.76 | 2,608,575 |
July 15 2021 | $107.76 | $108.61 | $104.77 | $106.22 | 2,786,640 |
July 14 2021 | $110.12 | $111.22 | $107.76 | $108.66 | 1,990,514 |
July 13 2021 | $110.83 | $111.20 | $109.31 | $109.48 | 2,011,717 |
July 12 2021 | $111.17 | $111.98 | $109.64 | $111.89 | 1,766,828 |
July 09 2021 | $111.10 | $112.81 | $110.26 | $111.76 | 3,131,861 |
July 08 2021 | $108.60 | $110.81 | $107.88 | $109.59 | 3,660,969 |
July 07 2021 | $115.69 | $115.69 | $110.26 | $110.81 | 4,946,198 |
July 06 2021 | $119.73 | $119.73 | $114.64 | $114.73 | 3,789,958 |
July 02 2021 | $120.89 | $120.89 | $118.79 | $119.25 | 2,051,222 |
July 01 2021 | $121.21 | $122.21 | $119.92 | $120.13 | 2,017,516 |
Daily pricing data for Wynn Resorts dates back to 10/25/2002, and may be incomplete.
