|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-07 | 3,278,200 | 53.05 | 53.25 | 46.74 | 47.23 | 00:00:00 | | 2009-01-08 | 1,616,800 | 47.32 | 47.49 | 45.06 | 46.45 | 00:00:00 | | 2009-01-09 | 1,227,700 | 46.14 | 47.08 | 43.81 | 44.04 | 00:00:00 | | 2009-01-12 | 1,825,300 | 43.69 | 43.78 | 40.37 | 41.00 | 00:00:00 | | 2009-01-13 | 2,338,000 | 40.82 | 41.71 | 38.34 | 39.23 | 00:00:00 | | 2009-01-14 | 2,548,100 | 38.80 | 38.80 | 35.89 | 36.28 | 00:00:00 | | 2009-01-15 | 3,868,800 | 36.26 | 38.40 | 33.52 | 36.13 | 00:00:00 | | 2009-01-16 | 2,621,600 | 37.01 | 37.96 | 34.91 | 36.94 | 00:00:00 | | 2009-01-20 | 2,508,700 | 36.83 | 36.98 | 32.96 | 32.97 | 00:00:00 | | 2009-01-21 | 1,860,800 | 33.71 | 35.18 | 33.03 | 35.00 | 00:00:00 | | 2009-01-22 | 2,023,000 | 34.00 | 35.95 | 32.55 | 34.36 | 00:00:00 | | 2009-01-23 | 2,011,100 | 33.32 | 36.02 | 32.57 | 34.26 | 00:00:00 | | 2009-01-26 | 2,314,500 | 34.40 | 37.10 | 33.97 | 35.32 | 00:00:00 | | 2009-01-27 | 1,856,300 | 35.76 | 36.85 | 33.62 | 33.85 | 00:00:00 | | 2009-01-28 | 2,434,500 | 35.09 | 37.00 | 34.94 | 35.74 | 00:00:00 | | 2009-01-29 | 2,007,800 | 35.28 | 35.62 | 32.61 | 32.82 | 00:00:00 | | 2009-01-30 | 3,805,500 | 32.60 | 32.70 | 29.55 | 30.08 | 00:00:00 | | 2009-02-02 | 2,794,700 | 29.55 | 30.40 | 28.60 | 29.73 | 00:00:00 | | 2009-02-03 | 3,798,400 | 29.88 | 30.51 | 26.80 | 28.82 | 00:00:00 | | 2009-02-04 | 7,374,300 | 27.66 | 27.85 | 25.14 | 26.23 | 00:00:00 | | 2009-02-05 | 4,538,000 | 26.00 | 29.20 | 25.50 | 28.20 | 00:00:00 | | 2009-02-06 | 2,586,400 | 28.31 | 30.50 | 28.01 | 29.76 | 00:00:00 | | 2009-02-09 | 1,754,200 | 30.00 | 31.50 | 29.20 | 30.85 | 00:00:00 | | 2009-02-10 | 2,020,800 | 30.02 | 30.85 | 27.38 | 27.58 | 00:00:00 | | 2009-02-11 | 2,255,500 | 28.49 | 28.53 | 25.25 | 26.41 | 00:00:00 | | 2009-02-12 | 2,883,900 | 26.15 | 26.88 | 25.43 | 26.71 | 00:00:00 | | 2009-02-13 | 1,190,800 | 27.09 | 27.09 | 25.63 | 26.04 | 00:00:00 | | 2009-02-17 | 2,237,300 | 25.60 | 25.60 | 23.63 | 24.10 | 00:00:00 | | 2009-02-18 | 2,579,600 | 24.30 | 24.44 | 22.55 | 23.26 | 00:00:00 | | 2009-02-19 | 1,845,500 | 23.50 | 24.65 | 22.55 | 23.00 | 00:00:00 | | 2009-02-20 | 3,511,400 | 23.80 | 25.25 | 23.28 | 24.95 | 00:00:00 | | 2009-02-23 | 2,232,400 | 25.05 | 25.62 | 23.02 | 23.28 | 00:00:00 | | 2009-02-24 | 3,521,400 | 23.47 | 26.00 | 22.57 | 25.80 | 00:00:00 | | 2009-02-25 | 7,736,200 | 21.96 | 23.43 | 21.06 | 21.75 | 00:00:00 | | 2009-02-26 | 3,452,300 | 22.56 | 23.68 | 21.65 | 22.28 | 00:00:00 | | 2009-02-27 | 3,616,200 | 21.59 | 21.93 | 20.72 | 20.95 | 00:00:00 | | 2009-03-02 | 4,915,400 | 20.50 | 20.50 | 17.65 | 17.65 | 00:00:00 | | 2009-03-03 | 3,758,000 | 17.95 | 18.29 | 16.93 | 17.28 | 00:00:00 | | 2009-03-04 | 4,331,900 | 17.63 | 17.67 | 15.61 | 17.20 | 00:00:00 | | 2009-03-05 | 2,857,900 | 16.75 | 17.34 | 16.10 | 16.29 | 00:00:00 | | 2009-03-06 | 2,766,300 | 16.38 | 16.75 | 14.50 | 15.40 | 00:00:00 | | 2009-03-09 | 2,637,100 | 15.09 | 16.85 | 14.80 | 15.55 | 00:00:00 | | 2009-03-10 | 5,350,500 | 16.51 | 20.13 | 16.46 | 19.50 | 00:00:00 | | 2009-03-11 | 3,576,700 | 19.99 | 20.95 | 18.21 | 19.02 | 00:00:00 | | 2009-03-12 | 2,573,200 | 19.47 | 20.60 | 18.41 | 20.52 | 00:00:00 | | 2009-03-13 | 2,579,600 | 21.16 | 22.50 | 20.01 | 20.80 | 00:00:00 | | 2009-03-16 | 1,507,400 | 21.54 | 21.85 | 19.55 | 19.65 | 00:00:00 | | 2009-03-17 | 6,386,900 | 18.95 | 20.95 | 18.71 | 20.72 | 00:00:00 | | 2009-03-18 | 3,566,500 | 20.60 | 21.41 | 19.35 | 21.17 | 00:00:00 | | 2009-03-19 | 2,872,800 | 21.30 | 21.95 | 19.95 | 20.78 | 00:00:00 | | 2009-03-20 | 2,731,800 | 21.35 | 21.40 | 19.96 | 20.53 | 00:00:00 | | 2009-03-23 | 4,108,000 | 21.46 | 23.60 | 20.64 | 23.43 | 00:00:00 | | 2009-03-24 | 2,185,200 | 22.86 | 23.87 | 22.21 | 22.60 | 00:00:00 | | 2009-03-25 | 3,155,600 | 22.59 | 23.75 | 20.00 | 22.36 | 00:00:00 | | 2009-03-26 | 2,390,900 | 22.72 | 23.09 | 21.40 | 22.70 | 00:00:00 | | 2009-03-27 | 2,107,600 | 21.98 | 22.78 | 21.32 | 21.37 | 00:00:00 | | 2009-03-30 | 2,177,600 | 20.37 | 20.78 | 19.00 | 19.19 | 00:00:00 | | 2009-03-31 | 2,588,100 | 19.68 | 20.20 | 19.00 | 19.97 | 00:00:00 | | 2009-04-01 | 2,913,500 | 20.00 | 21.64 | 19.52 | 21.55 | 00:00:00 | | 2009-04-02 | 6,971,800 | 23.24 | 26.87 | 23.24 | 26.85 | 00:00:00 | | 2009-04-03 | 5,659,900 | 26.51 | 29.94 | 26.24 | 29.65 | 00:00:00 | | 2009-04-06 | 8,179,300 | 30.95 | 33.00 | 30.71 | 31.20 | 00:00:00 | | 2009-04-07 | 5,167,400 | 30.31 | 30.51 | 26.58 | 26.71 | 00:00:00 | | 2009-04-08 | 4,355,800 | 27.50 | 27.68 | 25.83 | 27.68 | 00:00:00 | | 2009-04-09 | 4,922,300 | 29.11 | 32.00 | 28.91 | 30.27 | 00:00:00 | | 2009-04-13 | 3,093,000 | 29.45 | 31.49 | 28.50 | 31.44 | 00:00:00 | | 2009-04-14 | 5,307,600 | 30.55 | 35.60 | 30.51 | 32.39 | 00:00:00 | | 2009-04-15 | 2,891,100 | 31.55 | 33.13 | 31.54 | 32.94 | 00:00:00 | | 2009-04-16 | 3,119,500 | 33.03 | 34.25 | 32.50 | 33.47 | 00:00:00 | | 2009-04-17 | 3,744,700 | 33.33 | 33.44 | 32.16 | 32.76 | 00:00:00 | | 2009-04-20 | 2,341,900 | 31.78 | 32.75 | 29.83 | 30.44 | 00:00:00 | | 2009-04-21 | 3,284,000 | 29.91 | 31.85 | 29.00 | 31.59 | 00:00:00 | | 2009-04-22 | 5,278,200 | 31.22 | 35.66 | 31.12 | 34.56 | 00:00:00 | | 2009-04-23 | 5,213,700 | 34.50 | 38.00 | 34.11 | 36.43 | 00:00:00 | | 2009-04-24 | 5,004,500 | 37.46 | 40.16 | 36.94 | 39.53 | 00:00:00 | | 2009-04-27 | 4,320,800 | 37.49 | 40.00 | 36.76 | 37.48 | 00:00:00 | | 2009-04-28 | 3,457,600 | 36.25 | 37.84 | 35.77 | 36.23 | 00:00:00 | | 2009-04-29 | 3,388,500 | 37.93 | 39.50 | 36.55 | 38.16 | 00:00:00 | | 2009-04-30 | 6,188,600 | 40.74 | 44.18 | 38.93 | 39.23 | 00:00:00 | | 2009-05-01 | 2,668,500 | 39.03 | 41.02 | 38.22 | 39.16 | 00:00:00 | | 2009-05-04 | 3,576,600 | 40.50 | 43.83 | 40.03 | 42.81 | 00:00:00 | | 2009-05-05 | 9,437,000 | 46.38 | 50.77 | 44.85 | 49.98 | 00:00:00 | | 2009-05-06 | 7,667,500 | 49.21 | 49.48 | 44.55 | 47.12 | 00:00:00 | | 2009-05-07 | 3,863,700 | 48.00 | 48.35 | 43.30 | 44.21 | 00:00:00 | | 2009-05-08 | 2,804,500 | 45.06 | 48.20 | 44.64 | 47.46 | 00:00:00 | | 2009-05-11 | 3,112,000 | 46.02 | 49.75 | 45.27 | 48.96 | 00:00:00 | | 2009-05-12 | 4,481,500 | 49.45 | 49.71 | 44.10 | 45.18 | 00:00:00 | | 2009-05-13 | 5,256,400 | 44.00 | 44.64 | 39.36 | 39.78 | 00:00:00 | | 2009-05-14 | 6,139,900 | 39.83 | 41.06 | 37.05 | 39.44 | 00:00:00 | | 2009-05-15 | 3,811,200 | 40.00 | 41.87 | 37.59 | 37.90 | 00:00:00 | | 2009-05-18 | 3,593,000 | 38.89 | 41.69 | 38.78 | 41.40 | 00:00:00 | | 2009-05-19 | 3,264,800 | 41.83 | 42.36 | 39.68 | 40.05 | 00:00:00 | | 2009-05-20 | 2,846,300 | 40.43 | 41.87 | 38.93 | 39.18 | 00:00:00 | | 2009-05-21 | 3,183,700 | 38.50 | 39.19 | 36.67 | 37.11 | 00:00:00 | | 2009-05-22 | 2,988,000 | 37.16 | 37.53 | 35.25 | 35.85 | 00:00:00 | | 2009-05-26 | 2,912,800 | 35.25 | 38.85 | 35.15 | 38.10 | 00:00:00 | | 2009-05-27 | 3,141,000 | 38.00 | 38.72 | 36.27 | 36.39 | 00:00:00 | | 2009-05-28 | 2,360,100 | 37.00 | 37.65 | 35.24 | 36.35 | 00:00:00 | | 2009-05-29 | 2,801,700 | 36.59 | 37.49 | 36.05 | 37.06 | 00:00:00 | | 2009-06-01 | 4,991,600 | 38.26 | 40.88 | 38.06 | 40.71 | 00:00:00 | | 2009-06-02 | 2,933,000 | 40.70 | 41.14 | 39.30 | 40.60 | 00:00:00 | | 2009-06-03 | 3,632,600 | 41.02 | 41.22 | 38.75 | 39.51 | 00:00:00 | | 2009-06-04 | 2,762,000 | 39.52 | 40.98 | 38.59 | 40.60 | 00:00:00 | | 2009-06-05 | 2,477,500 | 41.48 | 42.20 | 39.62 | 40.60 | 00:00:00 | | 2009-06-08 | 3,253,600 | 39.85 | 39.85 | 37.56 | 38.93 | 00:00:00 | | 2009-06-09 | 2,485,700 | 39.25 | 39.50 | 37.70 | 38.31 | 00:00:00 | | 2009-06-10 | 4,311,200 | 38.61 | 38.98 | 36.25 | 37.35 | 00:00:00 | | 2009-06-11 | 3,079,800 | 37.50 | 37.60 | 36.47 | 36.97 | 00:00:00 | | 2009-06-12 | 3,178,800 | 36.74 | 37.56 | 35.80 | 37.41 | 00:00:00 | | 2009-06-15 | 5,467,900 | 36.94 | 36.94 | 34.20 | 34.99 | 00:00:00 | | 2009-06-16 | 4,759,200 | 35.21 | 37.44 | 35.09 | 36.08 | 00:00:00 | | 2009-06-17 | 4,320,700 | 36.38 | 37.07 | 34.05 | 36.00 | 00:00:00 | | 2009-06-18 | 2,650,900 | 37.14 | 37.58 | 35.01 | 35.60 | 00:00:00 | | 2009-06-19 | 3,568,100 | 36.43 | 37.10 | 35.90 | 36.86 | 00:00:00 | | 2009-06-22 | 2,943,300 | 36.20 | 36.50 | 34.27 | 34.28 | 00:00:00 | | 2009-06-23 | 3,780,800 | 34.37 | 35.11 | 32.71 | 33.99 | 00:00:00 | | 2009-06-24 | 3,295,100 | 34.32 | 36.88 | 34.25 | 35.99 | 00:00:00 | | 2009-06-25 | 2,493,200 | 35.72 | 37.26 | 35.12 | 37.16 | 00:00:00 | | 2009-06-26 | 2,775,700 | 37.03 | 37.28 | 35.96 | 36.72 | 00:00:00 | | 2009-06-29 | 2,160,600 | 36.80 | 37.50 | 35.85 | 36.93 | 00:00:00 | | 2009-06-30 | 2,649,200 | 35.72 | 36.93 | 35.12 | 35.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
