|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-01-25 | 1,883,900 | 109.28 | 112.50 | 103.71 | 104.02 | 00:00:00 | 2008-01-28 | 1,842,000 | 104.50 | 111.27 | 103.00 | 110.33 | 00:00:00 | 2008-01-29 | 1,494,400 | 112.24 | 113.86 | 109.12 | 111.96 | 00:00:00 | 2008-01-30 | 1,468,700 | 111.18 | 113.20 | 109.39 | 109.73 | 00:00:00 | 2008-01-31 | 1,997,800 | 108.10 | 116.67 | 106.00 | 114.98 | 00:00:00 | 2008-02-01 | 1,852,900 | 115.88 | 119.78 | 114.11 | 116.83 | 00:00:00 | 2008-02-04 | 1,322,600 | 116.93 | 116.96 | 111.25 | 111.47 | 00:00:00 | 2008-02-05 | 4,366,300 | 115.00 | 123.00 | 112.66 | 119.36 | 00:00:00 | 2008-02-06 | 2,539,600 | 119.64 | 120.20 | 114.50 | 115.37 | 00:00:00 | 2008-02-07 | 2,064,000 | 114.01 | 121.55 | 113.48 | 120.59 | 00:00:00 | 2008-02-08 | 1,576,700 | 119.99 | 121.73 | 116.48 | 119.00 | 00:00:00 | 2008-02-11 | 1,809,500 | 119.18 | 122.22 | 118.80 | 119.88 | 00:00:00 | 2008-02-12 | 2,723,400 | 121.86 | 124.77 | 119.12 | 119.84 | 00:00:00 | 2008-02-13 | 5,595,600 | 116.59 | 118.55 | 108.13 | 110.91 | 00:00:00 | 2008-02-14 | 3,147,900 | 111.05 | 113.94 | 106.92 | 107.40 | 00:00:00 | 2008-02-15 | 2,026,900 | 106.85 | 106.93 | 103.72 | 104.62 | 00:00:00 | 2008-02-19 | 2,228,500 | 105.77 | 108.42 | 103.30 | 105.51 | 00:00:00 | 2008-02-20 | 1,758,300 | 105.25 | 108.93 | 103.50 | 107.20 | 00:00:00 | 2008-02-21 | 1,706,400 | 106.96 | 107.36 | 102.01 | 102.36 | 00:00:00 | 2008-02-22 | 1,193,300 | 103.12 | 104.15 | 101.65 | 104.11 | 00:00:00 | 2008-02-25 | 1,297,400 | 103.52 | 106.09 | 102.66 | 105.62 | 00:00:00 | 2008-02-26 | 1,570,100 | 105.41 | 107.88 | 104.26 | 107.17 | 00:00:00 | 2008-02-27 | 1,790,200 | 106.33 | 107.53 | 104.00 | 104.53 | 00:00:00 | 2008-02-28 | 1,719,700 | 104.70 | 106.87 | 102.73 | 103.29 | 00:00:00 | 2008-02-29 | 2,490,600 | 101.90 | 104.99 | 99.54 | 100.70 | 00:00:00 | 2008-03-03 | 1,868,200 | 100.20 | 100.68 | 97.80 | 98.97 | 00:00:00 | 2008-03-04 | 2,725,200 | 98.40 | 99.01 | 94.80 | 97.28 | 00:00:00 | 2008-03-05 | 2,087,000 | 97.69 | 99.75 | 97.23 | 99.19 | 00:00:00 | 2008-03-06 | 2,422,900 | 98.37 | 100.23 | 95.00 | 95.00 | 00:00:00 | 2008-03-07 | 3,116,700 | 94.27 | 95.34 | 90.90 | 92.82 | 00:00:00 | 2008-03-10 | 1,652,300 | 92.75 | 94.25 | 91.24 | 91.41 | 00:00:00 | 2008-03-11 | 2,509,500 | 92.14 | 96.59 | 91.56 | 96.45 | 00:00:00 | 2008-03-12 | 1,970,700 | 97.56 | 98.40 | 94.90 | 97.05 | 00:00:00 | 2008-03-13 | 2,360,300 | 96.49 | 98.20 | 92.58 | 97.26 | 00:00:00 | 2008-03-14 | 2,336,800 | 98.00 | 98.25 | 92.49 | 96.67 | 00:00:00 | 2008-03-17 | 3,469,600 | 93.46 | 97.77 | 92.29 | 96.94 | 00:00:00 | 2008-03-18 | 2,053,700 | 98.99 | 100.44 | 97.58 | 99.01 | 00:00:00 | 2008-03-19 | 2,149,700 | 99.65 | 102.25 | 97.00 | 97.53 | 00:00:00 | 2008-03-20 | 1,941,600 | 98.00 | 102.28 | 96.02 | 101.39 | 00:00:00 | 2008-03-24 | 1,696,700 | 101.54 | 108.36 | 101.24 | 107.28 | 00:00:00 | 2008-03-25 | 1,401,600 | 108.05 | 109.21 | 105.06 | 108.87 | 00:00:00 | 2008-03-26 | 1,836,300 | 107.81 | 108.83 | 104.80 | 108.32 | 00:00:00 | 2008-03-27 | 1,546,000 | 108.28 | 109.27 | 103.70 | 103.78 | 00:00:00 | 2008-03-28 | 1,471,000 | 105.67 | 105.67 | 100.00 | 100.23 | 00:00:00 | 2008-03-31 | 1,338,500 | 100.23 | 102.79 | 99.76 | 100.64 | 00:00:00 | 2008-04-01 | 2,144,200 | 103.00 | 111.19 | 101.14 | 111.19 | 00:00:00 | 2008-04-02 | 1,964,800 | 110.55 | 116.00 | 110.55 | 112.48 | 00:00:00 | 2008-04-03 | 2,121,800 | 111.90 | 116.54 | 111.71 | 116.43 | 00:00:00 | 2008-04-04 | 1,457,800 | 115.67 | 115.98 | 111.59 | 112.87 | 00:00:00 | 2008-04-07 | 1,423,900 | 113.64 | 116.43 | 111.09 | 112.36 | 00:00:00 | 2008-04-08 | 1,086,600 | 111.28 | 112.16 | 109.85 | 110.72 | 00:00:00 | 2008-04-09 | 1,235,500 | 111.15 | 112.74 | 107.22 | 108.83 | 00:00:00 | 2008-04-10 | 1,117,800 | 108.07 | 110.28 | 106.58 | 107.97 | 00:00:00 | 2008-04-11 | 1,827,100 | 106.54 | 106.74 | 101.62 | 102.85 | 00:00:00 | 2008-04-14 | 977,000 | 103.26 | 106.04 | 100.55 | 100.69 | 00:00:00 | 2008-04-15 | 2,161,100 | 103.10 | 103.67 | 97.30 | 98.06 | 00:00:00 | 2008-04-16 | 2,222,200 | 99.34 | 100.94 | 96.31 | 100.13 | 00:00:00 | 2008-04-17 | 3,758,700 | 99.35 | 99.35 | 93.47 | 96.06 | 00:00:00 | 2008-04-18 | 2,476,600 | 98.67 | 99.45 | 97.55 | 98.46 | 00:00:00 | 2008-04-21 | 2,143,000 | 98.80 | 99.29 | 95.36 | 95.54 | 00:00:00 | 2008-04-22 | 4,015,600 | 95.81 | 106.96 | 95.60 | 102.64 | 00:00:00 | 2008-04-23 | 2,568,800 | 104.78 | 106.99 | 103.29 | 105.95 | 00:00:00 | 2008-04-24 | 2,638,400 | 105.51 | 112.30 | 102.50 | 109.85 | 00:00:00 | 2008-04-25 | 1,313,000 | 109.63 | 110.12 | 106.10 | 108.01 | 00:00:00 | 2008-04-28 | 1,385,000 | 108.28 | 108.84 | 106.81 | 107.75 | 00:00:00 | 2008-04-29 | 1,623,900 | 107.69 | 110.70 | 106.75 | 109.22 | 00:00:00 | 2008-04-30 | 1,732,300 | 109.87 | 110.00 | 105.34 | 105.34 | 00:00:00 | 2008-05-01 | 4,582,500 | 100.01 | 109.00 | 99.61 | 108.19 | 00:00:00 | 2008-05-02 | 2,891,900 | 106.81 | 112.48 | 106.81 | 108.03 | 00:00:00 | 2008-05-05 | 1,297,100 | 108.82 | 109.17 | 104.22 | 105.65 | 00:00:00 | 2008-05-06 | 1,243,000 | 105.00 | 108.25 | 103.50 | 107.95 | 00:00:00 | 2008-05-07 | 1,598,500 | 107.05 | 107.40 | 101.67 | 102.02 | 00:00:00 | 2008-05-08 | 1,075,700 | 102.49 | 103.78 | 101.52 | 102.15 | 00:00:00 | 2008-05-09 | 1,252,800 | 101.30 | 103.08 | 100.31 | 103.02 | 00:00:00 | 2008-05-12 | 959,700 | 102.72 | 104.58 | 101.93 | 103.85 | 00:00:00 | 2008-05-13 | 1,307,300 | 104.07 | 104.30 | 101.31 | 102.62 | 00:00:00 | 2008-05-14 | 1,449,700 | 102.82 | 106.18 | 102.75 | 105.30 | 00:00:00 | 2008-05-15 | 1,360,500 | 104.81 | 109.18 | 104.02 | 108.97 | 00:00:00 | 2008-05-16 | 1,426,000 | 109.44 | 109.95 | 107.36 | 109.52 | 00:00:00 | 2008-05-19 | 1,160,400 | 108.88 | 110.99 | 107.49 | 108.42 | 00:00:00 | 2008-05-20 | 1,321,200 | 108.00 | 108.41 | 104.60 | 105.08 | 00:00:00 | 2008-05-21 | 2,498,800 | 104.50 | 110.23 | 100.15 | 101.62 | 00:00:00 | 2008-05-22 | 993,700 | 101.91 | 104.83 | 101.69 | 102.63 | 00:00:00 | 2008-05-23 | 1,754,600 | 102.49 | 103.00 | 98.75 | 99.74 | 00:00:00 | 2008-05-27 | 1,599,300 | 99.51 | 102.33 | 99.07 | 100.00 | 00:00:00 | 2008-05-28 | 1,734,500 | 98.67 | 100.59 | 98.19 | 99.84 | 00:00:00 | 2008-05-29 | 1,035,100 | 100.10 | 102.88 | 99.29 | 102.03 | 00:00:00 | 2008-05-30 | 1,245,600 | 101.84 | 102.61 | 100.03 | 100.03 | 00:00:00 | 2008-06-02 | 1,572,800 | 100.96 | 100.96 | 98.68 | 99.79 | 00:00:00 | 2008-06-03 | 2,321,900 | 100.40 | 100.40 | 98.06 | 99.54 | 00:00:00 | 2008-06-04 | 1,836,400 | 99.57 | 103.00 | 98.12 | 99.21 | 00:00:00 | 2008-06-05 | 1,229,800 | 99.28 | 101.33 | 98.60 | 99.73 | 00:00:00 | 2008-06-06 | 2,713,400 | 99.00 | 99.30 | 94.58 | 94.79 | 00:00:00 | 2008-06-09 | 2,569,300 | 94.74 | 96.29 | 89.62 | 90.95 | 00:00:00 | 2008-06-10 | 3,507,200 | 89.66 | 90.20 | 86.70 | 87.96 | 00:00:00 | 2008-06-11 | 3,812,000 | 87.96 | 90.18 | 87.00 | 88.51 | 00:00:00 | 2008-06-12 | 2,270,200 | 88.76 | 91.02 | 88.32 | 89.00 | 00:00:00 | 2008-06-13 | 1,461,900 | 90.38 | 92.19 | 90.04 | 92.19 | 00:00:00 | 2008-06-16 | 2,363,000 | 91.10 | 95.78 | 90.74 | 94.41 | 00:00:00 | 2008-06-17 | 2,131,500 | 94.44 | 95.33 | 93.15 | 95.08 | 00:00:00 | 2008-06-18 | 3,083,200 | 94.35 | 95.77 | 92.98 | 93.41 | 00:00:00 | 2008-06-19 | 2,896,400 | 92.53 | 93.30 | 89.37 | 92.71 | 00:00:00 | 2008-06-20 | 4,211,700 | 91.60 | 92.06 | 87.06 | 88.40 | 00:00:00 | 2008-06-23 | 2,093,300 | 89.50 | 89.50 | 86.69 | 86.73 | 00:00:00 | 2008-06-24 | 3,470,100 | 86.41 | 86.41 | 83.62 | 85.00 | 00:00:00 | 2008-06-25 | 2,095,100 | 85.10 | 88.46 | 84.92 | 87.49 | 00:00:00 | 2008-06-26 | 3,188,400 | 85.56 | 86.28 | 83.15 | 83.50 | 00:00:00 | 2008-06-27 | 4,771,400 | 82.01 | 82.56 | 78.66 | 79.81 | 00:00:00 | 2008-06-30 | 3,467,100 | 79.01 | 82.43 | 77.66 | 81.35 | 00:00:00 | 2008-07-01 | 3,976,000 | 78.50 | 82.28 | 77.12 | 82.10 | 00:00:00 | 2008-07-02 | 3,558,800 | 81.84 | 85.14 | 78.80 | 79.26 | 00:00:00 | 2008-07-03 | 3,411,100 | 79.09 | 80.73 | 74.47 | 78.94 | 00:00:00 | 2008-07-07 | 3,725,000 | 79.50 | 82.40 | 78.47 | 82.01 | 00:00:00 | 2008-07-08 | 3,508,600 | 82.06 | 83.95 | 78.90 | 83.50 | 00:00:00 | 2008-07-09 | 3,563,600 | 84.66 | 84.66 | 77.07 | 77.56 | 00:00:00 | 2008-07-10 | 7,904,400 | 78.44 | 78.44 | 69.27 | 69.94 | 00:00:00 | 2008-07-11 | 9,585,000 | 78.76 | 79.86 | 72.17 | 78.14 | 00:00:00 | 2008-07-14 | 3,841,600 | 79.58 | 81.09 | 75.34 | 77.29 | 00:00:00 | 2008-07-15 | 2,793,900 | 74.65 | 77.80 | 71.87 | 75.61 | 00:00:00 | 2008-07-16 | 2,275,300 | 75.40 | 79.89 | 74.04 | 79.54 | 00:00:00 | 2008-07-17 | 3,367,300 | 79.54 | 84.18 | 78.50 | 84.07 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|