WYNN: Wynn Resorts Ltd.

As of Tuesday, April 29th, 2025

$ 81.55

-0.65 -0.79%

Open: 81.88
High: 82.40
Low: 80.95
Volume: 1,463,456
Previous Close on Monday, April 28th, 2025

$ 82.20

+0.09 +0.11%

Open: 82.09
High: 83.31
Low: 81.63
Volume: 1,441,285

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 81.88 82.40 80.95 81.55 1,463,456 -0.65 -0.79
2025-04-28 82.09 83.31 81.63 82.20 1,441,285 +0.09 +0.11
2025-04-25 81.50 82.30 81.10 82.11 1,463,713 +0.53 +0.65
2025-04-24 79.38 81.86 79.10 81.58 1,936,685 +2.47 +3.12
2025-04-23 79.15 81.48 78.06 79.11 2,810,478 +2.14 +2.78
2025-04-22 75.25 77.48 75.25 76.97 2,559,990 +2.01 +2.68
2025-04-21 74.77 75.77 73.80 74.96 2,525,476 +0.19 +0.25
2025-04-17 74.31 75.19 73.62 74.77 1,555,410 +1.04 +1.41
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 83.31
On 2025-04-28		 78.06
On 2025-04-23		 4.58 5.95 83.31
On 2025-04-28		 80.95
On 2025-04-29		 -2.83 81.31
10D 83.31
On 2025-04-28		 72.65
On 2025-04-16		 8.01 10.89 75.60
On 2025-04-15		 72.65
On 2025-04-16		 -3.90 78.19
20D 83.99
On 2025-04-01		 65.25
On 2025-04-08		 -1.95 -2.34 83.99
On 2025-04-01		 65.25
On 2025-04-08		 -22.31 75.90
WTD 83.31
On 2025-04-28		 80.95
On 2025-04-29		 -0.56 -0.68 83.31
On 2025-04-28		 80.95
On 2025-04-29		 -2.83 81.88
MTD 83.99
On 2025-04-01		 65.25
On 2025-04-08		 -1.95 -2.34 83.99
On 2025-04-01		 65.25
On 2025-04-08		 -22.31 75.90
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
WYNN

Wynn Resorts Ltd.

81.55 -0.65 -0.79 1,463,456