|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-18 | 2,465,400 | 61.01 | 61.13 | 59.40 | 60.02 | 00:00:00 | | 2009-12-21 | 1,423,600 | 60.26 | 61.00 | 60.03 | 60.86 | 00:00:00 | | 2009-12-22 | 1,375,300 | 61.05 | 61.25 | 59.24 | 59.38 | 00:00:00 | | 2009-12-23 | 2,122,200 | 59.36 | 60.28 | 58.39 | 59.98 | 00:00:00 | | 2009-12-24 | 628,700 | 60.25 | 60.30 | 59.02 | 59.39 | 00:00:00 | | 2009-12-28 | 957,800 | 59.54 | 59.79 | 58.52 | 58.89 | 00:00:00 | | 2009-12-29 | 966,800 | 59.38 | 59.49 | 58.78 | 58.93 | 00:00:00 | | 2009-12-30 | 1,021,200 | 58.72 | 59.15 | 58.25 | 58.70 | 00:00:00 | | 2009-12-31 | 1,090,200 | 58.93 | 59.60 | 58.21 | 58.23 | 00:00:00 | | 2010-01-04 | 4,741,400 | 61.24 | 64.15 | 60.92 | 63.96 | 00:00:00 | | 2010-01-05 | 5,644,300 | 65.18 | 68.33 | 64.95 | 67.85 | 00:00:00 | | 2010-01-06 | 2,738,800 | 67.07 | 68.16 | 66.40 | 66.96 | 00:00:00 | | 2010-01-07 | 2,388,500 | 66.48 | 68.48 | 66.08 | 68.39 | 00:00:00 | | 2010-01-08 | 1,539,800 | 67.69 | 68.39 | 67.13 | 67.90 | 00:00:00 | | 2010-01-11 | 1,909,000 | 68.02 | 69.11 | 67.40 | 67.68 | 00:00:00 | | 2010-01-12 | 3,306,500 | 67.47 | 68.88 | 66.78 | 67.98 | 00:00:00 | | 2010-01-13 | 2,959,300 | 68.42 | 69.70 | 67.44 | 69.40 | 00:00:00 | | 2010-01-14 | 4,431,900 | 69.02 | 72.38 | 69.02 | 72.11 | 00:00:00 | | 2010-01-15 | 2,742,300 | 71.98 | 72.85 | 69.67 | 70.50 | 00:00:00 | | 2010-01-19 | 1,326,000 | 70.20 | 71.55 | 70.08 | 71.32 | 00:00:00 | | 2010-01-20 | 3,639,200 | 70.32 | 70.72 | 67.20 | 68.16 | 00:00:00 | | 2010-01-21 | 2,756,800 | 68.16 | 68.98 | 65.25 | 65.37 | 00:00:00 | | 2010-01-22 | 2,227,900 | 65.21 | 66.10 | 63.60 | 63.95 | 00:00:00 | | 2010-01-25 | 2,048,000 | 65.00 | 65.51 | 62.75 | 63.59 | 00:00:00 | | 2010-01-26 | 1,623,100 | 62.85 | 64.09 | 62.69 | 62.85 | 00:00:00 | | 2010-01-27 | 2,616,200 | 62.75 | 63.21 | 60.82 | 62.76 | 00:00:00 | | 2010-01-28 | 2,331,500 | 63.37 | 64.37 | 61.60 | 61.77 | 00:00:00 | | 2010-01-29 | 2,626,500 | 62.60 | 64.08 | 61.66 | 61.88 | 00:00:00 | | 2010-02-01 | 2,510,900 | 62.30 | 65.64 | 62.30 | 65.54 | 00:00:00 | | 2010-02-02 | 1,950,000 | 65.12 | 65.64 | 63.55 | 64.84 | 00:00:00 | | 2010-02-03 | 1,976,800 | 64.08 | 64.28 | 63.14 | 64.24 | 00:00:00 | | 2010-02-04 | 2,245,400 | 63.42 | 63.76 | 60.75 | 60.84 | 00:00:00 | | 2010-02-05 | 2,634,800 | 61.39 | 62.13 | 59.70 | 61.37 | 00:00:00 | | 2010-02-08 | 1,496,200 | 61.65 | 62.76 | 60.03 | 60.76 | 00:00:00 | | 2010-02-09 | 1,838,500 | 62.03 | 62.59 | 60.60 | 61.63 | 00:00:00 | | 2010-02-10 | 1,256,000 | 61.50 | 62.39 | 60.85 | 61.40 | 00:00:00 | | 2010-02-11 | 2,880,900 | 61.28 | 65.35 | 60.99 | 64.96 | 00:00:00 | | 2010-02-12 | 3,141,400 | 63.74 | 63.88 | 62.24 | 63.04 | 00:00:00 | | 2010-02-16 | 1,977,000 | 63.98 | 65.12 | 63.78 | 64.91 | 00:00:00 | | 2010-02-17 | 1,679,100 | 65.48 | 65.75 | 63.54 | 64.41 | 00:00:00 | | 2010-02-18 | 3,167,400 | 63.29 | 63.33 | 61.46 | 62.01 | 00:00:00 | | 2010-02-19 | 2,159,100 | 61.66 | 63.13 | 61.35 | 62.25 | 00:00:00 | | 2010-02-22 | 1,679,400 | 62.61 | 63.56 | 62.52 | 63.02 | 00:00:00 | | 2010-02-23 | 3,269,700 | 63.10 | 63.87 | 62.24 | 63.68 | 00:00:00 | | 2010-02-24 | 3,057,100 | 63.91 | 64.60 | 62.76 | 63.35 | 00:00:00 | | 2010-02-25 | 3,683,400 | 62.39 | 63.01 | 61.54 | 62.80 | 00:00:00 | | 2010-02-26 | 3,955,800 | 62.49 | 64.50 | 61.18 | 63.57 | 00:00:00 | | 2010-03-01 | 3,104,700 | 64.52 | 66.80 | 64.03 | 66.22 | 00:00:00 | | 2010-03-02 | 2,190,100 | 67.00 | 67.25 | 66.27 | 66.87 | 00:00:00 | | 2010-03-03 | 1,960,500 | 66.98 | 67.55 | 66.16 | 66.37 | 00:00:00 | | 2010-03-04 | 1,430,300 | 66.57 | 66.77 | 65.29 | 65.89 | 00:00:00 | | 2010-03-05 | 1,815,000 | 66.55 | 68.06 | 66.33 | 67.74 | 00:00:00 | | 2010-03-08 | 2,215,700 | 68.08 | 69.94 | 67.56 | 68.99 | 00:00:00 | | 2010-03-09 | 3,054,100 | 68.70 | 71.47 | 68.35 | 69.77 | 00:00:00 | | 2010-03-10 | 2,586,700 | 69.93 | 71.89 | 69.06 | 70.96 | 00:00:00 | | 2010-03-11 | 1,938,600 | 70.28 | 71.23 | 69.81 | 71.19 | 00:00:00 | | 2010-03-12 | 1,888,700 | 71.79 | 72.44 | 70.70 | 71.47 | 00:00:00 | | 2010-03-15 | 2,047,000 | 70.42 | 71.19 | 69.29 | 70.47 | 00:00:00 | | 2010-03-16 | 3,435,000 | 70.96 | 73.80 | 70.28 | 73.63 | 00:00:00 | | 2010-03-17 | 3,254,200 | 74.15 | 75.33 | 72.47 | 72.81 | 00:00:00 | | 2010-03-18 | 1,713,200 | 72.52 | 72.78 | 71.71 | 72.01 | 00:00:00 | | 2010-03-19 | 2,490,000 | 72.73 | 72.80 | 71.39 | 71.75 | 00:00:00 | | 2010-03-22 | 4,878,700 | 70.90 | 76.89 | 70.26 | 76.54 | 00:00:00 | | 2010-03-23 | 3,299,600 | 76.91 | 77.41 | 74.69 | 76.33 | 00:00:00 | | 2010-03-24 | 3,633,000 | 75.85 | 77.25 | 75.30 | 75.81 | 00:00:00 | | 2010-03-25 | 3,156,500 | 76.31 | 77.19 | 74.30 | 74.41 | 00:00:00 | | 2010-03-26 | 3,085,700 | 75.02 | 77.95 | 74.81 | 76.63 | 00:00:00 | | 2010-03-29 | 2,360,800 | 77.15 | 77.63 | 75.86 | 76.85 | 00:00:00 | | 2010-03-30 | 2,786,400 | 76.87 | 77.93 | 76.11 | 77.25 | 00:00:00 | | 2010-03-31 | 2,959,100 | 76.52 | 76.94 | 75.39 | 75.83 | 00:00:00 | | 2010-04-01 | 3,374,300 | 76.21 | 77.84 | 75.25 | 77.40 | 00:00:00 | | 2010-04-05 | 3,756,800 | 77.80 | 82.35 | 77.79 | 82.28 | 00:00:00 | | 2010-04-06 | 3,300,000 | 82.08 | 83.20 | 81.32 | 81.74 | 00:00:00 | | 2010-04-07 | 2,535,700 | 81.27 | 83.15 | 80.68 | 81.66 | 00:00:00 | | 2010-04-08 | 5,253,800 | 81.35 | 86.91 | 80.86 | 86.23 | 00:00:00 | | 2010-04-09 | 3,797,000 | 86.67 | 87.41 | 84.55 | 87.17 | 00:00:00 | | 2010-04-12 | 2,865,700 | 87.30 | 88.35 | 86.53 | 86.90 | 00:00:00 | | 2010-04-13 | 2,695,300 | 87.05 | 88.68 | 86.59 | 88.04 | 00:00:00 | | 2010-04-14 | 4,438,400 | 88.36 | 88.97 | 85.54 | 86.41 | 00:00:00 | | 2010-04-15 | 3,168,300 | 85.48 | 87.42 | 84.81 | 86.01 | 00:00:00 | | 2010-04-16 | 3,162,900 | 85.84 | 86.58 | 82.90 | 83.82 | 00:00:00 | | 2010-04-19 | 3,586,300 | 83.50 | 85.50 | 80.80 | 82.91 | 00:00:00 | | 2010-04-20 | 3,399,600 | 85.50 | 86.89 | 84.23 | 86.57 | 00:00:00 | | 2010-04-21 | 2,585,300 | 87.11 | 87.19 | 84.26 | 85.93 | 00:00:00 | | 2010-04-22 | 3,898,700 | 84.74 | 90.08 | 84.20 | 89.92 | 00:00:00 | | 2010-04-23 | 3,740,700 | 89.81 | 92.64 | 89.00 | 89.50 | 00:00:00 | | 2010-04-26 | 3,659,500 | 90.82 | 92.33 | 89.64 | 92.12 | 00:00:00 | | 2010-04-27 | 3,280,400 | 91.63 | 91.82 | 87.89 | 88.40 | 00:00:00 | | 2010-04-28 | 2,232,300 | 90.47 | 90.75 | 87.26 | 88.77 | 00:00:00 | | 2010-04-29 | 3,553,200 | 89.92 | 93.48 | 89.63 | 93.15 | 00:00:00 | | 2010-04-30 | 4,283,600 | 91.49 | 93.99 | 87.87 | 88.24 | 00:00:00 | | 2010-05-03 | 3,624,600 | 89.35 | 92.00 | 88.00 | 91.88 | 00:00:00 | | 2010-05-04 | 3,986,100 | 90.41 | 90.47 | 86.57 | 87.67 | 00:00:00 | | 2010-05-05 | 3,764,500 | 85.98 | 88.97 | 83.80 | 85.57 | 00:00:00 | | 2010-05-06 | 6,139,400 | 85.01 | 86.67 | 71.00 | 80.55 | 00:00:00 | | 2010-05-07 | 7,202,800 | 82.46 | 83.47 | 75.90 | 76.98 | 00:00:00 | | 2010-05-10 | 3,115,300 | 82.64 | 83.62 | 81.60 | 82.86 | 00:00:00 | | 2010-05-11 | 3,403,800 | 81.22 | 86.11 | 80.71 | 84.28 | 00:00:00 | | 2010-05-12 | 2,110,100 | 85.49 | 86.21 | 84.75 | 85.78 | 00:00:00 | | 2010-05-13 | 1,989,700 | 85.43 | 87.84 | 84.53 | 84.72 | 00:00:00 | | 2010-05-14 | 2,191,100 | 83.44 | 83.86 | 81.12 | 82.21 | 00:00:00 | | 2010-05-17 | 2,979,200 | 81.75 | 83.20 | 78.65 | 81.36 | 00:00:00 | | 2010-05-18 | 3,681,300 | 83.15 | 85.75 | 80.32 | 80.77 | 00:00:00 | | 2010-05-19 | 3,265,600 | 79.82 | 82.82 | 78.17 | 80.41 | 00:00:00 | | 2010-05-20 | 4,889,200 | 77.54 | 78.77 | 74.00 | 74.80 | 00:00:00 | | 2010-05-21 | 4,073,500 | 73.08 | 79.18 | 72.53 | 78.68 | 00:00:00 | | 2010-05-24 | 2,405,700 | 79.47 | 80.73 | 76.49 | 76.70 | 00:00:00 | | 2010-05-25 | 4,174,900 | 73.72 | 79.97 | 72.78 | 79.57 | 00:00:00 | | 2010-05-26 | 3,925,300 | 80.95 | 81.89 | 78.01 | 78.58 | 00:00:00 | | 2010-05-27 | 3,221,400 | 81.28 | 84.62 | 80.38 | 84.49 | 00:00:00 | | 2010-05-28 | 2,879,200 | 84.22 | 85.99 | 81.88 | 83.88 | 00:00:00 | | 2010-06-01 | 2,540,900 | 82.58 | 84.88 | 81.41 | 81.53 | 00:00:00 | | 2010-06-02 | 2,404,500 | 82.58 | 83.22 | 81.00 | 83.19 | 00:00:00 | | 2010-06-03 | 1,999,000 | 83.52 | 85.00 | 82.37 | 84.16 | 00:00:00 | | 2010-06-04 | 3,096,600 | 81.81 | 84.10 | 79.00 | 79.81 | 00:00:00 | | 2010-06-07 | 2,586,600 | 80.65 | 81.00 | 75.37 | 75.60 | 00:00:00 | | 2010-06-08 | 3,709,000 | 76.76 | 78.25 | 74.57 | 77.96 | 00:00:00 | | 2010-06-09 | 3,883,400 | 78.90 | 80.55 | 76.45 | 77.14 | 00:00:00 | | 2010-06-10 | 3,020,300 | 78.84 | 81.42 | 78.52 | 81.34 | 00:00:00 | | 2010-06-11 | 1,837,300 | 80.06 | 82.85 | 79.66 | 82.83 | 00:00:00 | | 2010-06-14 | 2,948,300 | 83.82 | 85.44 | 82.20 | 82.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
