|
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 | 2009-06-30 | 2,649,200 | 35.72 | 36.93 | 35.12 | 35.30 | 00:00:00 | 2009-07-01 | 2,001,800 | 35.40 | 36.23 | 35.25 | 35.39 | 00:00:00 | 2009-07-02 | 2,330,500 | 34.93 | 34.94 | 33.20 | 33.41 | 00:00:00 | 2009-07-06 | 2,841,500 | 32.68 | 33.28 | 31.82 | 32.69 | 00:00:00 | 2009-07-07 | 3,494,500 | 32.52 | 32.68 | 30.63 | 30.75 | 00:00:00 | 2009-07-08 | 4,489,400 | 31.49 | 31.49 | 29.05 | 29.91 | 00:00:00 | 2009-07-09 | 5,776,200 | 30.12 | 33.40 | 30.12 | 31.93 | 00:00:00 | 2009-07-10 | 2,774,000 | 31.57 | 31.58 | 30.42 | 30.98 | 00:00:00 | 2009-07-13 | 2,886,300 | 31.31 | 32.50 | 30.22 | 32.31 | 00:00:00 | 2009-07-14 | 3,214,700 | 32.07 | 34.05 | 31.68 | 33.80 | 00:00:00 | 2009-07-15 | 4,645,700 | 34.48 | 36.55 | 34.44 | 36.19 | 00:00:00 | 2009-07-16 | 3,553,700 | 35.69 | 37.98 | 35.02 | 37.52 | 00:00:00 | 2009-07-17 | 3,024,700 | 37.29 | 37.29 | 35.83 | 36.17 | 00:00:00 | 2009-07-20 | 3,940,700 | 36.53 | 40.49 | 36.53 | 39.83 | 00:00:00 | 2009-07-21 | 4,274,700 | 41.92 | 41.93 | 38.77 | 39.77 | 00:00:00 | 2009-07-22 | 6,271,600 | 40.80 | 43.35 | 40.50 | 42.26 | 00:00:00 | 2009-07-23 | 6,807,500 | 42.62 | 45.88 | 41.36 | 44.67 | 00:00:00 | 2009-07-24 | 4,863,800 | 43.75 | 48.11 | 43.55 | 47.29 | 00:00:00 | 2009-07-27 | 4,649,400 | 48.15 | 49.66 | 47.11 | 47.75 | 00:00:00 | 2009-07-28 | 3,254,500 | 46.61 | 47.37 | 45.44 | 46.59 | 00:00:00 | 2009-07-29 | 4,260,400 | 45.87 | 46.13 | 43.68 | 44.31 | 00:00:00 | 2009-07-30 | 9,953,300 | 47.60 | 51.48 | 47.26 | 50.15 | 00:00:00 | 2009-07-31 | 5,371,000 | 49.41 | 51.67 | 48.35 | 51.17 | 00:00:00 | 2009-08-03 | 4,481,200 | 52.56 | 54.50 | 52.23 | 53.43 | 00:00:00 | 2009-08-04 | 7,139,800 | 54.32 | 58.65 | 54.32 | 58.00 | 00:00:00 | 2009-08-05 | 5,221,500 | 59.19 | 59.86 | 56.10 | 56.57 | 00:00:00 | 2009-08-06 | 4,769,500 | 57.18 | 58.70 | 55.52 | 55.59 | 00:00:00 | 2009-08-07 | 4,349,300 | 57.35 | 59.34 | 56.14 | 58.47 | 00:00:00 | 2009-08-10 | 3,699,400 | 58.25 | 59.70 | 56.21 | 56.40 | 00:00:00 | 2009-08-11 | 4,284,700 | 56.09 | 56.61 | 54.10 | 55.44 | 00:00:00 | 2009-08-12 | 6,012,000 | 55.76 | 60.43 | 55.76 | 59.52 | 00:00:00 | 2009-08-13 | 5,440,500 | 60.18 | 61.20 | 57.92 | 60.88 | 00:00:00 | 2009-08-14 | 8,254,600 | 60.34 | 60.64 | 56.86 | 57.15 | 00:00:00 | 2009-08-17 | 4,949,100 | 54.74 | 54.75 | 52.75 | 52.89 | 00:00:00 | 2009-08-18 | 4,130,700 | 53.94 | 55.74 | 53.51 | 55.31 | 00:00:00 | 2009-08-19 | 3,386,500 | 53.50 | 55.50 | 53.14 | 54.85 | 00:00:00 | 2009-08-20 | 2,797,700 | 55.09 | 56.63 | 54.64 | 55.42 | 00:00:00 | 2009-08-21 | 4,383,600 | 57.01 | 57.35 | 55.26 | 56.95 | 00:00:00 | 2009-08-24 | 3,670,600 | 57.84 | 58.52 | 55.21 | 55.50 | 00:00:00 | 2009-08-25 | 3,800,400 | 56.46 | 58.34 | 55.86 | 58.02 | 00:00:00 | 2009-08-26 | 3,464,100 | 57.53 | 58.39 | 56.60 | 57.20 | 00:00:00 | 2009-08-27 | 2,912,600 | 56.85 | 57.09 | 54.75 | 56.36 | 00:00:00 | 2009-08-28 | 2,376,800 | 57.76 | 57.83 | 55.61 | 56.27 | 00:00:00 | 2009-08-31 | 3,265,000 | 55.48 | 55.82 | 53.50 | 54.13 | 00:00:00 | 2009-09-01 | 5,125,600 | 53.90 | 55.50 | 52.02 | 52.45 | 00:00:00 | 2009-09-02 | 3,697,500 | 52.64 | 53.41 | 51.36 | 52.68 | 00:00:00 | 2009-09-03 | 2,053,700 | 53.51 | 53.63 | 52.15 | 53.42 | 00:00:00 | 2009-09-04 | 3,358,100 | 53.42 | 56.75 | 52.83 | 56.55 | 00:00:00 | 2009-09-08 | 3,293,500 | 58.27 | 58.68 | 56.94 | 57.42 | 00:00:00 | 2009-09-09 | 5,310,600 | 58.42 | 62.11 | 58.04 | 61.09 | 00:00:00 | 2009-09-10 | 3,794,500 | 60.75 | 62.33 | 59.13 | 62.15 | 00:00:00 | 2009-09-11 | 4,661,900 | 64.00 | 65.88 | 63.60 | 64.50 | 00:00:00 | 2009-09-14 | 5,436,700 | 63.94 | 69.41 | 63.94 | 69.11 | 00:00:00 | 2009-09-15 | 8,088,000 | 70.57 | 73.22 | 69.15 | 72.47 | 00:00:00 | 2009-09-16 | 9,028,000 | 73.52 | 73.62 | 68.27 | 68.92 | 00:00:00 | 2009-09-17 | 5,717,300 | 69.60 | 71.69 | 68.06 | 69.19 | 00:00:00 | 2009-09-18 | 3,353,800 | 70.35 | 70.61 | 68.15 | 69.16 | 00:00:00 | 2009-09-21 | 5,773,300 | 68.39 | 72.20 | 67.90 | 68.68 | 00:00:00 | 2009-09-22 | 8,004,100 | 70.16 | 73.86 | 69.80 | 72.94 | 00:00:00 | 2009-09-23 | 5,394,500 | 74.25 | 74.90 | 71.30 | 71.66 | 00:00:00 | 2009-09-24 | 5,025,900 | 72.11 | 72.45 | 67.86 | 69.56 | 00:00:00 | 2009-09-25 | 3,770,400 | 68.89 | 71.78 | 68.79 | 70.25 | 00:00:00 | 2009-09-28 | 3,538,600 | 70.66 | 72.36 | 69.33 | 71.25 | 00:00:00 | 2009-09-29 | 4,086,800 | 70.99 | 74.15 | 70.93 | 73.25 | 00:00:00 | 2009-09-30 | 6,548,500 | 74.49 | 74.50 | 69.60 | 70.89 | 00:00:00 | 2009-10-01 | 6,079,600 | 70.10 | 70.46 | 65.25 | 65.60 | 00:00:00 | 2009-10-02 | 8,235,200 | 65.35 | 69.20 | 63.25 | 67.66 | 00:00:00 | 2009-10-05 | 5,074,900 | 67.82 | 69.15 | 66.61 | 68.23 | 00:00:00 | 2009-10-06 | 5,272,300 | 68.89 | 69.83 | 67.56 | 68.64 | 00:00:00 | 2009-10-07 | 3,703,800 | 67.91 | 69.44 | 66.45 | 67.35 | 00:00:00 | 2009-10-08 | 5,589,900 | 68.50 | 70.81 | 67.54 | 69.91 | 00:00:00 | 2009-10-09 | 7,107,800 | 70.97 | 71.50 | 66.75 | 67.82 | 00:00:00 | 2009-10-12 | 9,635,400 | 68.10 | 69.15 | 64.03 | 65.88 | 00:00:00 | 2009-10-13 | 4,554,300 | 65.22 | 67.53 | 65.06 | 66.00 | 00:00:00 | 2009-10-14 | 3,866,400 | 67.75 | 68.16 | 66.50 | 67.13 | 00:00:00 | 2009-10-15 | 7,979,600 | 65.49 | 65.66 | 62.87 | 64.98 | 00:00:00 | 2009-10-16 | 4,469,500 | 64.21 | 65.76 | 63.27 | 64.37 | 00:00:00 | 2009-10-19 | 3,479,900 | 64.98 | 65.10 | 63.08 | 64.66 | 00:00:00 | 2009-10-20 | 3,287,900 | 65.21 | 65.23 | 63.31 | 63.74 | 00:00:00 | 2009-10-21 | 3,211,000 | 63.49 | 64.88 | 62.10 | 62.28 | 00:00:00 | 2009-10-22 | 4,265,900 | 62.15 | 63.89 | 60.20 | 63.38 | 00:00:00 | 2009-10-23 | 3,855,000 | 63.90 | 65.86 | 62.15 | 62.46 | 00:00:00 | 2009-10-26 | 4,535,100 | 62.48 | 64.54 | 62.18 | 63.07 | 00:00:00 | 2009-10-27 | 14,308,000 | 61.32 | 61.33 | 55.20 | 56.13 | 00:00:00 | 2009-10-28 | 7,419,900 | 56.99 | 57.25 | 53.15 | 53.87 | 00:00:00 | 2009-10-29 | 5,340,200 | 54.72 | 57.19 | 54.52 | 56.29 | 00:00:00 | 2009-10-30 | 6,795,400 | 57.00 | 57.75 | 52.46 | 54.22 | 00:00:00 | 2009-11-02 | 5,457,500 | 54.05 | 54.75 | 51.73 | 53.73 | 00:00:00 | 2009-11-03 | 4,532,100 | 52.83 | 56.80 | 52.54 | 56.13 | 00:00:00 | 2009-11-04 | 3,803,200 | 57.29 | 57.60 | 55.06 | 55.27 | 00:00:00 | 2009-11-05 | 5,422,000 | 56.99 | 59.92 | 56.05 | 59.84 | 00:00:00 | 2009-11-06 | 4,483,700 | 58.25 | 59.95 | 58.09 | 59.73 | 00:00:00 | 2009-11-09 | 6,038,300 | 63.80 | 64.44 | 62.23 | 63.54 | 00:00:00 | 2009-11-10 | 4,899,500 | 62.90 | 64.46 | 62.06 | 64.09 | 00:00:00 | 2009-11-11 | 5,278,400 | 65.09 | 66.97 | 65.08 | 66.54 | 00:00:00 | 2009-11-12 | 4,815,800 | 66.67 | 68.72 | 66.35 | 67.61 | 00:00:00 | 2009-11-13 | 4,744,500 | 68.86 | 69.60 | 68.51 | 69.00 | 00:00:00 | 2009-11-16 | 4,894,400 | 70.00 | 70.00 | 68.10 | 68.51 | 00:00:00 | 2009-11-17 | 4,072,000 | 65.62 | 67.38 | 64.66 | 66.99 | 00:00:00 | 2009-11-18 | 2,208,000 | 66.50 | 67.19 | 65.27 | 66.00 | 00:00:00 | 2009-11-19 | 2,808,100 | 63.98 | 64.69 | 62.58 | 64.14 | 00:00:00 | 2009-11-20 | 2,077,400 | 63.01 | 65.21 | 63.01 | 63.88 | 00:00:00 | 2009-11-23 | 2,527,500 | 65.09 | 65.26 | 63.65 | 63.78 | 00:00:00 | 2009-11-24 | 1,726,200 | 63.32 | 63.95 | 62.50 | 63.02 | 00:00:00 | 2009-11-25 | 2,656,700 | 63.50 | 65.54 | 62.85 | 65.37 | 00:00:00 | 2009-11-27 | 1,687,600 | 62.02 | 63.90 | 60.85 | 62.98 | 00:00:00 | 2009-11-30 | 2,506,600 | 62.68 | 64.63 | 62.02 | 64.54 | 00:00:00 | 2009-12-01 | 2,584,900 | 66.04 | 67.06 | 64.90 | 66.37 | 00:00:00 | 2009-12-02 | 2,044,000 | 65.75 | 67.47 | 65.67 | 66.25 | 00:00:00 | 2009-12-03 | 2,894,400 | 67.00 | 67.70 | 65.19 | 65.37 | 00:00:00 | 2009-12-04 | 3,666,800 | 67.27 | 67.72 | 65.00 | 66.80 | 00:00:00 | 2009-12-07 | 2,233,800 | 66.65 | 66.95 | 64.51 | 64.75 | 00:00:00 | 2009-12-08 | 2,693,200 | 63.90 | 64.44 | 62.87 | 63.35 | 00:00:00 | 2009-12-09 | 3,404,000 | 63.74 | 63.84 | 62.10 | 62.98 | 00:00:00 | 2009-12-10 | 2,192,300 | 63.20 | 63.89 | 61.51 | 61.80 | 00:00:00 | 2009-12-11 | 2,632,300 | 62.10 | 63.20 | 61.68 | 61.99 | 00:00:00 | 2009-12-14 | 2,198,500 | 62.82 | 63.84 | 61.78 | 63.80 | 00:00:00 | 2009-12-15 | 1,925,200 | 63.27 | 63.68 | 61.61 | 61.79 | 00:00:00 | 2009-12-16 | 2,075,300 | 62.37 | 62.94 | 61.93 | 62.24 | 00:00:00 | 2009-12-17 | 2,401,100 | 61.74 | 62.00 | 59.80 | 60.68 | 00:00:00 | 2009-12-18 | 2,465,400 | 61.01 | 61.13 | 59.40 | 60.02 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|