|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-17 | 3,367,300 | 79.54 | 84.18 | 78.50 | 84.07 | 00:00:00 | | 2008-07-18 | 2,672,300 | 85.07 | 90.30 | 81.99 | 88.03 | 00:00:00 | | 2008-07-21 | 3,486,900 | 89.88 | 96.59 | 89.00 | 93.43 | 00:00:00 | | 2008-07-22 | 2,693,300 | 92.20 | 98.21 | 90.67 | 97.81 | 00:00:00 | | 2008-07-23 | 4,837,100 | 97.06 | 106.95 | 95.94 | 99.81 | 00:00:00 | | 2008-07-24 | 3,144,000 | 98.87 | 99.78 | 90.54 | 91.59 | 00:00:00 | | 2008-07-25 | 2,506,300 | 92.90 | 94.60 | 87.23 | 90.04 | 00:00:00 | | 2008-07-28 | 1,615,700 | 90.61 | 92.95 | 88.99 | 91.67 | 00:00:00 | | 2008-07-29 | 2,354,700 | 92.54 | 100.00 | 91.90 | 99.00 | 00:00:00 | | 2008-07-30 | 1,422,900 | 99.40 | 102.00 | 94.93 | 97.39 | 00:00:00 | | 2008-07-31 | 2,115,400 | 95.98 | 100.20 | 94.13 | 97.48 | 00:00:00 | | 2008-08-01 | 1,333,500 | 98.05 | 99.58 | 94.00 | 95.58 | 00:00:00 | | 2008-08-04 | 1,253,300 | 95.68 | 96.21 | 91.82 | 94.35 | 00:00:00 | | 2008-08-05 | 2,772,500 | 95.75 | 101.50 | 95.12 | 99.15 | 00:00:00 | | 2008-08-06 | 1,891,000 | 99.70 | 105.90 | 96.32 | 105.24 | 00:00:00 | | 2008-08-07 | 2,213,000 | 102.73 | 104.90 | 100.52 | 101.82 | 00:00:00 | | 2008-08-08 | 2,184,200 | 101.68 | 108.75 | 100.68 | 107.60 | 00:00:00 | | 2008-08-11 | 3,627,800 | 108.19 | 119.74 | 107.00 | 114.67 | 00:00:00 | | 2008-08-12 | 2,875,900 | 111.65 | 115.50 | 106.71 | 108.35 | 00:00:00 | | 2008-08-13 | 2,311,100 | 106.69 | 107.70 | 100.88 | 102.73 | 00:00:00 | | 2008-08-14 | 2,012,700 | 102.49 | 108.00 | 101.50 | 107.15 | 00:00:00 | | 2008-08-15 | 1,514,900 | 106.25 | 109.87 | 105.27 | 105.96 | 00:00:00 | | 2008-08-18 | 1,590,000 | 106.24 | 107.26 | 99.00 | 100.39 | 00:00:00 | | 2008-08-19 | 3,847,300 | 96.90 | 97.00 | 91.54 | 96.05 | 00:00:00 | | 2008-08-20 | 2,511,700 | 96.20 | 97.48 | 91.25 | 91.82 | 00:00:00 | | 2008-08-21 | 2,249,100 | 92.89 | 94.11 | 90.01 | 90.21 | 00:00:00 | | 2008-08-22 | 1,971,600 | 92.00 | 95.92 | 91.20 | 95.64 | 00:00:00 | | 2008-08-25 | 1,914,900 | 93.78 | 94.68 | 90.68 | 91.80 | 00:00:00 | | 2008-08-26 | 1,096,000 | 91.51 | 95.11 | 90.80 | 91.77 | 00:00:00 | | 2008-08-27 | 1,279,900 | 91.78 | 93.89 | 90.10 | 91.98 | 00:00:00 | | 2008-08-28 | 1,267,800 | 93.23 | 97.00 | 92.60 | 96.00 | 00:00:00 | | 2008-08-29 | 1,101,900 | 94.78 | 96.78 | 93.49 | 95.42 | 00:00:00 | | 2008-09-02 | 1,313,300 | 99.46 | 101.00 | 94.39 | 95.24 | 00:00:00 | | 2008-09-03 | 1,188,600 | 94.91 | 97.81 | 93.10 | 94.85 | 00:00:00 | | 2008-09-04 | 1,601,900 | 94.00 | 94.99 | 89.11 | 90.37 | 00:00:00 | | 2008-09-05 | 2,125,800 | 89.88 | 89.96 | 85.13 | 89.17 | 00:00:00 | | 2008-09-08 | 1,736,600 | 92.20 | 93.49 | 86.73 | 90.19 | 00:00:00 | | 2008-09-09 | 1,694,000 | 89.78 | 90.19 | 85.14 | 85.22 | 00:00:00 | | 2008-09-10 | 3,513,800 | 87.28 | 87.28 | 80.52 | 82.16 | 00:00:00 | | 2008-09-11 | 3,087,200 | 80.62 | 88.84 | 79.18 | 87.32 | 00:00:00 | | 2008-09-12 | 1,486,600 | 86.26 | 89.52 | 85.00 | 87.49 | 00:00:00 | | 2008-09-15 | 1,901,800 | 83.60 | 88.31 | 83.08 | 83.67 | 00:00:00 | | 2008-09-16 | 2,902,100 | 84.84 | 87.19 | 80.20 | 85.34 | 00:00:00 | | 2008-09-17 | 2,251,100 | 83.36 | 85.62 | 80.41 | 80.56 | 00:00:00 | | 2008-09-18 | 3,997,000 | 83.50 | 95.35 | 79.37 | 92.47 | 00:00:00 | | 2008-09-19 | 3,716,100 | 97.09 | 104.03 | 88.81 | 94.99 | 00:00:00 | | 2008-09-22 | 1,405,900 | 93.14 | 95.00 | 88.93 | 89.18 | 00:00:00 | | 2008-09-23 | 1,353,000 | 89.54 | 91.31 | 86.81 | 88.14 | 00:00:00 | | 2008-09-24 | 1,320,800 | 88.14 | 92.01 | 86.28 | 88.10 | 00:00:00 | | 2008-09-25 | 1,244,900 | 89.95 | 90.88 | 86.01 | 86.23 | 00:00:00 | | 2008-09-26 | 2,080,800 | 85.81 | 86.00 | 81.00 | 84.97 | 00:00:00 | | 2008-09-29 | 2,282,400 | 82.20 | 86.19 | 77.66 | 77.93 | 00:00:00 | | 2008-09-30 | 1,542,600 | 78.75 | 83.74 | 78.75 | 81.64 | 00:00:00 | | 2008-10-01 | 1,514,400 | 80.26 | 83.69 | 79.52 | 80.19 | 00:00:00 | | 2008-10-02 | 2,580,400 | 76.59 | 76.60 | 70.25 | 73.84 | 00:00:00 | | 2008-10-03 | 1,936,700 | 74.49 | 74.94 | 70.25 | 70.42 | 00:00:00 | | 2008-10-06 | 3,817,000 | 68.34 | 68.50 | 57.35 | 67.77 | 00:00:00 | | 2008-10-07 | 2,708,200 | 69.19 | 69.19 | 59.18 | 60.00 | 00:00:00 | | 2008-10-08 | 2,671,200 | 56.75 | 66.00 | 56.48 | 60.20 | 00:00:00 | | 2008-10-09 | 1,967,300 | 61.65 | 64.99 | 55.01 | 56.24 | 00:00:00 | | 2008-10-10 | 3,190,600 | 54.49 | 61.83 | 51.00 | 59.48 | 00:00:00 | | 2008-10-13 | 1,682,500 | 62.56 | 63.58 | 60.10 | 63.37 | 00:00:00 | | 2008-10-14 | 3,047,100 | 61.89 | 67.67 | 57.05 | 59.20 | 00:00:00 | | 2008-10-15 | 2,291,200 | 61.00 | 62.60 | 49.20 | 49.30 | 00:00:00 | | 2008-10-16 | 2,648,500 | 49.49 | 53.40 | 45.31 | 52.54 | 00:00:00 | | 2008-10-17 | 2,231,400 | 51.80 | 59.53 | 50.42 | 57.52 | 00:00:00 | | 2008-10-20 | 1,861,000 | 58.52 | 58.93 | 51.25 | 52.41 | 00:00:00 | | 2008-10-21 | 2,369,400 | 52.51 | 55.00 | 48.78 | 49.12 | 00:00:00 | | 2008-10-22 | 1,808,100 | 48.13 | 50.47 | 44.37 | 46.38 | 00:00:00 | | 2008-10-23 | 2,994,000 | 45.90 | 46.50 | 39.32 | 42.38 | 00:00:00 | | 2008-10-24 | 3,695,300 | 38.57 | 41.39 | 36.59 | 36.59 | 00:00:00 | | 2008-10-27 | 3,497,900 | 36.00 | 36.64 | 32.51 | 33.46 | 00:00:00 | | 2008-10-28 | 5,646,700 | 34.50 | 35.19 | 28.06 | 32.88 | 00:00:00 | | 2008-10-29 | 6,241,900 | 34.35 | 44.99 | 34.31 | 41.05 | 00:00:00 | | 2008-10-30 | 4,910,600 | 45.05 | 48.48 | 42.31 | 46.50 | 00:00:00 | | 2008-10-31 | 6,523,300 | 48.48 | 62.89 | 46.48 | 60.40 | 00:00:00 | | 2008-11-03 | 3,285,500 | 60.74 | 60.99 | 50.81 | 51.59 | 00:00:00 | | 2008-11-04 | 2,748,500 | 53.59 | 54.87 | 48.25 | 51.63 | 00:00:00 | | 2008-11-05 | 1,945,300 | 50.74 | 51.00 | 46.54 | 47.39 | 00:00:00 | | 2008-11-06 | 2,699,600 | 44.98 | 47.47 | 43.26 | 45.70 | 00:00:00 | | 2008-11-07 | 1,724,900 | 46.19 | 48.90 | 41.50 | 46.04 | 00:00:00 | | 2008-11-10 | 1,459,400 | 47.24 | 50.00 | 44.37 | 46.82 | 00:00:00 | | 2008-11-11 | 5,305,200 | 48.98 | 50.21 | 46.52 | 50.10 | 00:00:00 | | 2008-11-12 | 3,599,000 | 48.30 | 48.59 | 44.00 | 45.25 | 00:00:00 | | 2008-11-13 | 9,617,200 | 45.82 | 49.12 | 43.47 | 44.76 | 00:00:00 | | 2008-11-14 | 6,877,700 | 43.71 | 44.38 | 42.50 | 43.00 | 00:00:00 | | 2008-11-17 | 3,495,000 | 42.70 | 42.98 | 38.99 | 39.46 | 00:00:00 | | 2008-11-18 | 3,296,600 | 39.61 | 40.95 | 37.52 | 38.92 | 00:00:00 | | 2008-11-19 | 3,653,200 | 38.92 | 39.91 | 32.81 | 33.57 | 00:00:00 | | 2008-11-20 | 4,884,000 | 33.29 | 33.49 | 29.48 | 31.25 | 00:00:00 | | 2008-11-21 | 3,136,200 | 33.79 | 33.98 | 29.21 | 32.02 | 00:00:00 | | 2008-11-24 | 3,349,200 | 33.45 | 39.14 | 32.03 | 37.76 | 00:00:00 | | 2008-11-25 | 1,705,400 | 38.02 | 38.64 | 35.00 | 37.84 | 00:00:00 | | 2008-11-26 | 2,773,400 | 37.29 | 41.50 | 36.02 | 41.50 | 00:00:00 | | 2008-11-28 | 1,049,200 | 39.00 | 42.27 | 39.00 | 39.82 | 00:00:00 | | 2008-12-01 | 1,587,800 | 38.29 | 38.99 | 33.86 | 33.87 | 00:00:00 | | 2008-12-02 | 1,215,400 | 34.29 | 37.62 | 33.35 | 37.58 | 00:00:00 | | 2008-12-03 | 2,255,100 | 35.00 | 40.02 | 33.46 | 40.02 | 00:00:00 | | 2008-12-04 | 2,275,900 | 38.11 | 39.37 | 36.60 | 37.90 | 00:00:00 | | 2008-12-05 | 1,489,500 | 37.54 | 40.85 | 36.51 | 40.61 | 00:00:00 | | 2008-12-08 | 2,126,200 | 42.33 | 45.03 | 41.50 | 44.40 | 00:00:00 | | 2008-12-09 | 1,788,300 | 43.19 | 47.15 | 40.62 | 41.70 | 00:00:00 | | 2008-12-10 | 1,292,300 | 42.23 | 44.62 | 41.16 | 44.30 | 00:00:00 | | 2008-12-11 | 1,626,700 | 43.68 | 44.87 | 40.38 | 40.70 | 00:00:00 | | 2008-12-12 | 1,005,600 | 39.85 | 42.45 | 39.49 | 42.08 | 00:00:00 | | 2008-12-15 | 1,920,800 | 45.29 | 45.40 | 39.00 | 40.76 | 00:00:00 | | 2008-12-16 | 1,705,200 | 41.72 | 45.60 | 41.39 | 45.49 | 00:00:00 | | 2008-12-17 | 1,906,200 | 44.74 | 48.60 | 42.63 | 47.59 | 00:00:00 | | 2008-12-18 | 1,821,000 | 49.37 | 49.75 | 43.25 | 44.62 | 00:00:00 | | 2008-12-19 | 1,866,500 | 43.74 | 46.55 | 42.14 | 43.05 | 00:00:00 | | 2008-12-22 | 1,575,600 | 43.48 | 43.80 | 41.11 | 42.16 | 00:00:00 | | 2008-12-23 | 1,520,200 | 43.94 | 44.15 | 41.00 | 43.96 | 00:00:00 | | 2008-12-24 | 475,900 | 44.00 | 44.85 | 43.26 | 43.97 | 00:00:00 | | 2008-12-26 | 474,900 | 44.18 | 44.93 | 42.04 | 42.80 | 00:00:00 | | 2008-12-29 | 982,900 | 42.85 | 42.99 | 40.04 | 41.90 | 00:00:00 | | 2008-12-30 | 1,059,700 | 42.04 | 43.50 | 40.94 | 42.21 | 00:00:00 | | 2008-12-31 | 1,127,500 | 41.97 | 43.49 | 41.20 | 42.26 | 00:00:00 | | 2009-01-02 | 1,361,400 | 42.12 | 47.50 | 42.08 | 47.42 | 00:00:00 | | 2009-01-05 | 3,101,200 | 46.03 | 52.78 | 46.03 | 52.30 | 00:00:00 | | 2009-01-06 | 3,161,300 | 52.24 | 55.41 | 50.69 | 55.28 | 00:00:00 | | 2009-01-07 | 3,278,200 | 53.05 | 53.25 | 46.74 | 47.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
