|
 Wynn Resorts - [Ticker: WYNN] |     | | Last Trade | 119.79 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +9.43 (+1.09%) | Open | 119.79 | | High | 119.79 | Low | 119.79 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 152.07 x 300 - 152.10 x 100 | | Former Close | 110.36 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | WYNN quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-03 | 2,847,200 | 101.32 | 104.62 | 100.30 | 101.06 | 00:00:00 | | 2007-08-06 | 3,210,100 | 103.45 | 107.91 | 99.73 | 107.39 | 00:00:00 | | 2007-08-07 | 10,229,500 | 116.05 | 123.71 | 115.77 | 118.20 | 00:00:00 | | 2007-08-08 | 4,393,700 | 117.75 | 125.58 | 114.81 | 116.68 | 00:00:00 | | 2007-08-09 | 2,889,300 | 113.93 | 118.70 | 113.24 | 115.59 | 00:00:00 | | 2007-08-10 | 3,110,900 | 111.61 | 113.88 | 109.05 | 111.53 | 00:00:00 | | 2007-08-13 | 1,960,700 | 113.74 | 115.98 | 110.95 | 112.15 | 00:00:00 | | 2007-08-14 | 1,736,200 | 113.62 | 116.00 | 113.28 | 113.99 | 00:00:00 | | 2007-08-15 | 2,211,500 | 112.26 | 117.69 | 111.41 | 114.47 | 00:00:00 | | 2007-08-16 | 3,228,200 | 113.45 | 114.88 | 106.00 | 110.98 | 00:00:00 | | 2007-08-17 | 1,778,800 | 112.16 | 114.19 | 109.14 | 112.34 | 00:00:00 | | 2007-08-20 | 1,402,900 | 113.62 | 115.45 | 110.58 | 114.08 | 00:00:00 | | 2007-08-21 | 1,743,600 | 115.22 | 118.86 | 113.01 | 116.75 | 00:00:00 | | 2007-08-22 | 1,321,200 | 118.92 | 120.00 | 116.90 | 118.70 | 00:00:00 | | 2007-08-23 | 1,139,100 | 119.00 | 119.29 | 115.92 | 116.87 | 00:00:00 | | 2007-08-24 | 2,225,000 | 116.65 | 124.14 | 116.34 | 123.13 | 00:00:00 | | 2007-08-27 | 1,479,200 | 123.07 | 125.86 | 120.84 | 121.38 | 00:00:00 | | 2007-08-28 | 1,536,100 | 120.41 | 121.00 | 117.00 | 117.80 | 00:00:00 | | 2007-08-29 | 2,800,700 | 116.51 | 121.26 | 114.60 | 120.75 | 00:00:00 | | 2007-08-30 | 1,243,600 | 119.33 | 121.70 | 118.50 | 121.06 | 00:00:00 | | 2007-08-31 | 1,249,600 | 122.94 | 124.61 | 121.08 | 123.73 | 00:00:00 | | 2007-09-04 | 1,550,500 | 123.71 | 127.90 | 121.94 | 126.65 | 00:00:00 | | 2007-09-05 | 1,137,200 | 126.84 | 126.89 | 124.76 | 126.47 | 00:00:00 | | 2007-09-06 | 898,900 | 127.01 | 128.90 | 125.38 | 127.45 | 00:00:00 | | 2007-09-07 | 1,292,700 | 125.34 | 125.91 | 123.35 | 124.28 | 00:00:00 | | 2007-09-10 | 1,409,700 | 125.39 | 125.91 | 120.25 | 123.81 | 00:00:00 | | 2007-09-11 | 2,314,600 | 124.15 | 131.86 | 124.15 | 131.70 | 00:00:00 | | 2007-09-12 | 3,185,900 | 130.52 | 138.22 | 130.22 | 137.56 | 00:00:00 | | 2007-09-13 | 2,184,000 | 137.86 | 140.34 | 136.25 | 139.99 | 00:00:00 | | 2007-09-14 | 2,255,700 | 139.00 | 143.44 | 137.76 | 139.86 | 00:00:00 | | 2007-09-17 | 1,581,000 | 139.27 | 143.00 | 138.81 | 142.23 | 00:00:00 | | 2007-09-18 | 2,491,700 | 142.25 | 150.61 | 140.67 | 148.86 | 00:00:00 | | 2007-09-19 | 2,348,800 | 150.15 | 151.00 | 145.18 | 146.58 | 00:00:00 | | 2007-09-20 | 2,013,000 | 144.13 | 147.46 | 143.51 | 144.94 | 00:00:00 | | 2007-09-21 | 2,451,900 | 145.16 | 147.10 | 143.55 | 143.55 | 00:00:00 | | 2007-09-24 | 3,792,600 | 144.88 | 157.14 | 144.50 | 156.01 | 00:00:00 | | 2007-09-25 | 2,855,300 | 154.51 | 158.22 | 152.57 | 155.00 | 00:00:00 | | 2007-09-26 | 2,248,700 | 155.00 | 157.90 | 152.43 | 157.27 | 00:00:00 | | 2007-09-27 | 6,065,300 | 157.00 | 168.80 | 156.08 | 166.98 | 00:00:00 | | 2007-09-28 | 6,743,200 | 160.73 | 162.14 | 155.40 | 157.56 | 00:00:00 | | 2007-10-01 | 2,840,200 | 159.45 | 165.58 | 157.05 | 163.99 | 00:00:00 | | 2007-10-02 | 2,424,100 | 165.78 | 169.38 | 163.11 | 165.83 | 00:00:00 | | 2007-10-03 | 8,208,100 | 154.51 | 157.00 | 148.79 | 149.40 | 00:00:00 | | 2007-10-04 | 3,775,000 | 147.77 | 152.18 | 144.00 | 149.96 | 00:00:00 | | 2007-10-05 | 2,292,500 | 152.00 | 154.96 | 148.66 | 151.07 | 00:00:00 | | 2007-10-08 | 1,913,000 | 152.00 | 153.20 | 148.90 | 152.70 | 00:00:00 | | 2007-10-09 | 1,580,500 | 153.34 | 153.35 | 150.05 | 151.34 | 00:00:00 | | 2007-10-10 | 2,384,400 | 151.85 | 157.09 | 151.03 | 155.79 | 00:00:00 | | 2007-10-11 | 3,558,200 | 159.02 | 163.80 | 154.00 | 156.96 | 00:00:00 | | 2007-10-12 | 1,792,600 | 157.95 | 159.74 | 154.15 | 158.18 | 00:00:00 | | 2007-10-15 | 2,245,100 | 158.51 | 161.00 | 150.57 | 153.69 | 00:00:00 | | 2007-10-16 | 1,978,300 | 153.19 | 158.25 | 151.55 | 156.45 | 00:00:00 | | 2007-10-17 | 1,751,800 | 159.25 | 160.28 | 153.63 | 158.17 | 00:00:00 | | 2007-10-18 | 1,597,600 | 157.01 | 157.68 | 153.75 | 156.26 | 00:00:00 | | 2007-10-19 | 1,956,200 | 157.07 | 157.54 | 149.50 | 150.03 | 00:00:00 | | 2007-10-22 | 1,654,300 | 147.53 | 155.48 | 147.00 | 154.24 | 00:00:00 | | 2007-10-23 | 1,542,900 | 156.55 | 158.50 | 155.05 | 158.50 | 00:00:00 | | 2007-10-24 | 2,383,800 | 158.26 | 161.37 | 151.81 | 155.54 | 00:00:00 | | 2007-10-25 | 1,508,500 | 158.00 | 160.39 | 153.73 | 156.68 | 00:00:00 | | 2007-10-26 | 1,851,300 | 159.00 | 164.87 | 157.81 | 164.65 | 00:00:00 | | 2007-10-29 | 3,104,700 | 167.68 | 176.14 | 165.89 | 172.90 | 00:00:00 | | 2007-10-30 | 3,738,600 | 170.81 | 175.41 | 164.46 | 167.90 | 00:00:00 | | 2007-10-31 | 4,882,400 | 157.34 | 162.75 | 155.00 | 161.43 | 00:00:00 | | 2007-11-01 | 2,803,300 | 160.22 | 161.38 | 154.81 | 154.94 | 00:00:00 | | 2007-11-02 | 3,435,200 | 148.00 | 151.40 | 142.58 | 149.40 | 00:00:00 | | 2007-11-05 | 1,974,200 | 145.20 | 147.81 | 142.43 | 145.40 | 00:00:00 | | 2007-11-06 | 2,040,400 | 147.16 | 148.06 | 139.71 | 142.90 | 00:00:00 | | 2007-11-07 | 1,621,800 | 140.20 | 141.29 | 137.70 | 138.43 | 00:00:00 | | 2007-11-08 | 2,293,300 | 139.80 | 139.80 | 131.82 | 136.06 | 00:00:00 | | 2007-11-09 | 2,243,800 | 133.89 | 140.07 | 130.86 | 136.38 | 00:00:00 | | 2007-11-12 | 1,970,200 | 135.71 | 137.82 | 128.07 | 129.55 | 00:00:00 | | 2007-11-13 | 1,797,100 | 130.69 | 138.29 | 130.53 | 137.72 | 00:00:00 | | 2007-11-14 | 2,132,400 | 138.70 | 139.75 | 130.00 | 130.76 | 00:00:00 | | 2007-11-15 | 2,038,300 | 130.15 | 134.22 | 127.71 | 130.35 | 00:00:00 | | 2007-11-16 | 1,690,200 | 131.71 | 135.96 | 131.23 | 134.50 | 00:00:00 | | 2007-11-19 | 2,236,700 | 130.00 | 131.19 | 124.78 | 124.98 | 00:00:00 | | 2007-11-20 | 4,153,700 | 129.12 | 135.00 | 127.84 | 132.16 | 00:00:00 | | 2007-11-21 | 2,406,200 | 131.00 | 137.93 | 129.90 | 135.30 | 00:00:00 | | 2007-11-23 | 878,400 | 135.89 | 136.00 | 132.34 | 135.05 | 00:00:00 | | 2007-11-26 | 1,755,400 | 136.32 | 136.39 | 130.02 | 130.60 | 00:00:00 | | 2007-11-27 | 3,043,800 | 130.81 | 131.82 | 128.25 | 130.60 | 00:00:00 | | 2007-11-28 | 2,250,100 | 128.94 | 134.74 | 128.05 | 131.76 | 00:00:00 | | 2007-11-29 | 1,850,200 | 131.57 | 132.50 | 126.52 | 127.04 | 00:00:00 | | 2007-11-30 | 1,715,300 | 128.77 | 130.00 | 125.52 | 126.94 | 00:00:00 | | 2007-12-03 | 2,260,800 | 126.70 | 126.70 | 119.54 | 120.67 | 00:00:00 | | 2007-12-04 | 1,769,500 | 120.67 | 124.77 | 119.00 | 121.99 | 00:00:00 | | 2007-12-05 | 1,538,800 | 124.29 | 124.74 | 120.75 | 122.06 | 00:00:00 | | 2007-12-06 | 1,270,400 | 121.21 | 123.98 | 119.86 | 123.85 | 00:00:00 | | 2007-12-07 | 1,071,100 | 123.90 | 127.00 | 123.90 | 124.60 | 00:00:00 | | 2007-12-10 | 1,123,900 | 125.74 | 126.95 | 124.00 | 124.42 | 00:00:00 | | 2007-12-11 | 1,530,900 | 124.80 | 125.40 | 119.00 | 119.57 | 00:00:00 | | 2007-12-12 | 1,984,200 | 120.72 | 122.77 | 116.59 | 118.12 | 00:00:00 | | 2007-12-13 | 1,059,400 | 117.98 | 119.69 | 117.57 | 119.13 | 00:00:00 | | 2007-12-14 | 1,296,300 | 117.05 | 120.38 | 117.05 | 117.87 | 00:00:00 | | 2007-12-17 | 1,731,900 | 116.64 | 119.16 | 114.00 | 114.26 | 00:00:00 | | 2007-12-18 | 1,561,000 | 115.02 | 116.12 | 111.53 | 112.35 | 00:00:00 | | 2007-12-19 | 2,775,600 | 111.24 | 119.69 | 110.50 | 117.98 | 00:00:00 | | 2007-12-20 | 2,307,500 | 120.86 | 121.96 | 114.39 | 116.39 | 00:00:00 | | 2007-12-21 | 2,309,300 | 116.60 | 117.48 | 113.51 | 115.25 | 00:00:00 | | 2007-12-24 | 653,200 | 114.55 | 115.20 | 113.26 | 113.28 | 00:00:00 | | 2007-12-26 | 1,363,800 | 113.02 | 117.85 | 112.38 | 117.67 | 00:00:00 | | 2007-12-27 | 1,477,900 | 118.07 | 121.42 | 114.02 | 114.59 | 00:00:00 | | 2007-12-28 | 957,000 | 116.94 | 116.94 | 114.15 | 115.71 | 00:00:00 | | 2007-12-31 | 1,093,300 | 115.22 | 115.33 | 112.09 | 112.13 | 00:00:00 | | 2008-01-02 | 1,629,800 | 112.77 | 114.98 | 108.37 | 109.38 | 00:00:00 | | 2008-01-03 | 2,432,900 | 109.50 | 109.50 | 103.77 | 105.68 | 00:00:00 | | 2008-01-04 | 3,068,700 | 103.70 | 108.50 | 101.63 | 105.20 | 00:00:00 | | 2008-01-07 | 2,366,800 | 106.76 | 106.93 | 102.52 | 104.22 | 00:00:00 | | 2008-01-08 | 2,795,800 | 105.25 | 109.95 | 103.01 | 104.50 | 00:00:00 | | 2008-01-09 | 2,303,600 | 106.86 | 108.54 | 103.50 | 108.26 | 00:00:00 | | 2008-01-10 | 2,639,700 | 108.37 | 110.64 | 105.01 | 108.99 | 00:00:00 | | 2008-01-11 | 1,995,300 | 107.38 | 108.40 | 102.31 | 102.54 | 00:00:00 | | 2008-01-14 | 2,671,500 | 103.49 | 104.27 | 99.12 | 100.95 | 00:00:00 | | 2008-01-15 | 2,629,800 | 99.39 | 100.54 | 95.88 | 97.65 | 00:00:00 | | 2008-01-16 | 3,428,200 | 97.85 | 105.35 | 97.44 | 102.67 | 00:00:00 | | 2008-01-17 | 3,210,100 | 103.72 | 104.61 | 96.52 | 96.89 | 00:00:00 | | 2008-01-18 | 4,005,900 | 97.05 | 102.32 | 95.34 | 101.43 | 00:00:00 | | 2008-01-22 | 2,226,000 | 96.44 | 101.94 | 96.36 | 101.38 | 00:00:00 | | 2008-01-23 | 2,998,200 | 99.70 | 112.50 | 98.00 | 109.96 | 00:00:00 | | 2008-01-24 | 2,077,500 | 110.36 | 110.85 | 105.66 | 108.85 | 00:00:00 | | 2008-01-25 | 1,883,900 | 109.28 | 112.50 | 103.71 | 104.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
