WYNN Historical USD Price
Daily close · Jan 23, 2024 → Jan 21, 2025Daily price history
Dec 23, 2024 → Jan 21, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-01-21 | $0.00198635 | $0.0021545 | $0.0019195 | $0.00195605 | $245,644.62 |
| 2025-01-20 | $0.00211864 | $0.00222016 | $0.00186005 | $0.00198685 | $364,701.98 |
| 2025-01-19 | $0.00232658 | $0.00237517 | $0.00204255 | $0.00212009 | $520,659.28 |
| 2025-01-18 | $0.00217433 | $0.00241938 | $0.0020431 | $0.00232431 | $389,716.05 |
| 2025-01-17 | $0.00213722 | $0.00218544 | $0.0021004 | $0.00217315 | $130,859.14 |
| 2025-01-16 | $0.00236045 | $0.00238785 | $0.00206132 | $0.0020896 | $190,998.93 |
| 2025-01-15 | $0.00223565 | $0.0024104 | $0.0022093 | $0.0023593 | $127,049.74 |
| 2025-01-14 | $0.0022309 | $0.0023032 | $0.00217855 | $0.00223075 | $109,545.63 |
| 2025-01-13 | $0.00222605 | $0.00227935 | $0.0020464 | $0.0022323 | $147,213.29 |
| 2025-01-12 | $0.0021067 | $0.00236275 | $0.00204355 | $0.00222605 | $126,054.39 |
| 2025-01-11 | $0.00214765 | $0.00215315 | $0.00202585 | $0.00210965 | $49,769.76 |
| 2025-01-10 | $0.00199028 | $0.00214055 | $0.0018623 | $0.0021281 | $150,685.01 |
| 2025-01-09 | $0.00218705 | $0.00224815 | $0.00198012 | $0.00198536 | $108,130.57 |
| 2025-01-08 | $0.0020482 | $0.002222 | $0.00199325 | $0.0021879 | $179,406.62 |
| 2025-01-07 | $0.00224666 | $0.00231756 | $0.0020325 | $0.00204855 | $99,933.56 |
| 2025-01-06 | $0.00226864 | $0.0023732 | $0.00216145 | $0.00226728 | $145,032.52 |
| 2025-01-05 | $0.00235476 | $0.00235616 | $0.0021025 | $0.002269 | $210,770.88 |
| 2025-01-04 | $0.00223238 | $0.00237707 | $0.002125 | $0.00235444 | $180,971.50 |
| 2025-01-03 | $0.00213338 | $0.00233775 | $0.00213246 | $0.00223257 | $188,371.95 |
| 2025-01-02 | $0.00204109 | $0.00218155 | $0.00203964 | $0.00213273 | $138,451.56 |
| 2025-01-01 | $0.00203394 | $0.00235953 | $0.00200264 | $0.00204191 | $258,967.05 |
| 2024-12-31 | $0.0020509 | $0.00215094 | $0.0019031 | $0.00203419 | $227,078.48 |
| 2024-12-30 | $0.0017675 | $0.0022833 | $0.0017627 | $0.00205003 | $257,450.24 |
| 2024-12-29 | $0.00186358 | $0.00186358 | $0.001703 | $0.00176715 | $174,750.84 |
| 2024-12-28 | $0.00182634 | $0.00190827 | $0.00167924 | $0.00188595 | $262,851.47 |
| 2024-12-27 | $0.00267035 | $0.00308125 | $0.0018018 | $0.00182595 | $709,254.97 |
| 2024-12-26 | $0.00223014 | $0.002716 | $0.00205266 | $0.0026726 | $436,201.02 |
| 2024-12-25 | $0.00232244 | $0.00247561 | $0.002137 | $0.00222815 | $357,439.05 |
| 2024-12-24 | $0.0017778 | $0.0024079 | $0.00177565 | $0.00232276 | $456,161.01 |
| 2024-12-23 | $0.00163875 | $0.00179815 | $0.00157487 | $0.0017794 | $210,430.45 |