The closing price for Wynn Resorts (WYNN) in 2021 was $83.46, on December 31, 2021. It was down 24.8% for the year. The latest price is $82.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $83.92 | $85.23 | $83.31 | $83.46 | 2,406,225 |
December 30 2021 | $83.11 | $86.34 | $82.97 | $84.55 | 2,457,698 |
December 29 2021 | $84.48 | $84.70 | $82.76 | $83.40 | 2,440,071 |
December 28 2021 | $84.99 | $86.85 | $84.55 | $84.86 | 1,760,256 |
December 27 2021 | $86.33 | $86.37 | $84.31 | $85.95 | 2,215,543 |
December 23 2021 | $88.53 | $88.81 | $85.65 | $87.23 | 3,336,150 |
December 22 2021 | $84.31 | $85.46 | $83.32 | $84.28 | 2,241,805 |
December 21 2021 | $80.37 | $85.12 | $80.23 | $84.72 | 3,648,618 |
December 20 2021 | $78.56 | $80.85 | $77.94 | $79.29 | 2,830,985 |
December 17 2021 | $78.02 | $81.02 | $76.43 | $80.74 | 4,574,856 |
December 16 2021 | $81.94 | $82.41 | $78.68 | $79.07 | 2,985,529 |
December 15 2021 | $81.57 | $81.61 | $78.24 | $81.18 | 3,157,563 |
December 14 2021 | $81.46 | $82.93 | $80.78 | $81.77 | 2,908,609 |
December 13 2021 | $84.40 | $85.29 | $81.55 | $83.20 | 2,610,246 |
December 10 2021 | $85.86 | $87.02 | $84.76 | $85.95 | 1,696,991 |
December 09 2021 | $84.68 | $87.26 | $84.63 | $85.91 | 2,068,022 |
December 08 2021 | $86.36 | $88.63 | $85.52 | $86.53 | 2,836,185 |
December 07 2021 | $86.14 | $87.84 | $84.22 | $84.84 | 3,617,143 |
December 06 2021 | $79.42 | $85.41 | $79.25 | $83.33 | 5,055,538 |
December 03 2021 | $80.14 | $80.83 | $77.53 | $78.61 | 5,199,928 |
December 02 2021 | $76.67 | $81.21 | $75.41 | $80.76 | 8,029,060 |
December 01 2021 | $80.48 | $81.83 | $74.62 | $74.65 | 6,904,495 |
November 30 2021 | $80.27 | $82.32 | $76.99 | $79.51 | 5,603,595 |
November 29 2021 | $84.19 | $84.39 | $80.69 | $81.46 | 5,145,068 |
November 26 2021 | $82.66 | $84.78 | $81.12 | $84.10 | 5,818,405 |
Daily pricing data for Wynn Resorts dates back to 10/25/2002, and may be incomplete.
