WYNN: Wynn Resorts Ltd.

As of Friday, July 18th, 2025

$ 106.77

-2.67 -2.44%

Open: 109.61
High: 109.70
Low: 106.57
Volume: 2,054,007
Previous Close on Thursday, July 17th, 2025

$ 109.44

-0.41 -0.37%

Open: 110.12
High: 110.34
Low: 108.83
Volume: 1,124,644
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 109.61 109.70 106.57 106.77 2,054,007 -2.67 -2.44
2025-07-17 110.12 110.34 108.83 109.44 1,124,644 -0.41 -0.37
2025-07-16 111.08 111.77 109.67 109.85 1,236,081 -1.15 -1.04
2025-07-15 111.50 111.71 110.01 111.00 1,681,609 -0.01 -0.01
2025-07-14 110.58 111.06 109.03 111.01 1,557,224 -0.16 -0.14
2025-07-11 111.07 112.04 110.57 111.17 1,207,879 -0.76 -0.68
2025-07-10 110.14 112.36 109.56 111.93 2,028,706 +1.85 +1.68
2025-07-09 109.30 110.36 107.83 110.08 1,841,244 -0.38 -0.34

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 111.77
On 2025-07-16
106.57
On 2025-07-18
-4.40 -3.96 111.77
On 2025-07-16
106.57
On 2025-07-18
-4.65 109.61
10D 112.36
On 2025-07-10
104.94
On 2025-07-07
1.14 1.08 112.36
On 2025-07-10
106.57
On 2025-07-18
-5.15 110.04
20D 112.36
On 2025-07-10
87.11
On 2025-06-20
19.86 22.85 112.36
On 2025-07-10
106.57
On 2025-07-18
-5.15 102.74
WTD 111.77
On 2025-07-16
106.57
On 2025-07-18
-4.40 -3.96 111.77
On 2025-07-16
106.57
On 2025-07-18
-4.65 109.61
MTD 112.36
On 2025-07-10
96.86
On 2025-07-01
13.10 13.99 112.36
On 2025-07-10
106.57
On 2025-07-18
-5.15 108.67
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
CWB

SPDR Barclays Capital Convertible Bond ETF

85.19 +0.39 +0.46 238,237
WYNN

Wynn Resorts Ltd.

106.77 -2.67 -2.44 2,054,007