|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-14 | 2,948,300 | 83.82 | 85.44 | 82.20 | 82.57 | 00:00:00 | | 2010-06-15 | 2,834,400 | 83.10 | 85.23 | 82.60 | 84.90 | 00:00:00 | | 2010-06-16 | 2,592,500 | 84.03 | 86.85 | 84.03 | 85.55 | 00:00:00 | | 2010-06-17 | 1,975,700 | 86.00 | 86.52 | 84.20 | 85.55 | 00:00:00 | | 2010-06-18 | 2,148,100 | 85.53 | 86.30 | 84.55 | 85.03 | 00:00:00 | | 2010-06-21 | 2,912,500 | 86.97 | 88.50 | 86.05 | 86.86 | 00:00:00 | | 2010-06-22 | 2,168,600 | 87.43 | 88.00 | 84.33 | 84.45 | 00:00:00 | | 2010-06-23 | 1,827,100 | 84.85 | 86.57 | 83.63 | 85.77 | 00:00:00 | | 2010-06-24 | 3,908,500 | 86.74 | 88.42 | 85.82 | 86.03 | 00:00:00 | | 2010-06-25 | 4,954,400 | 86.31 | 89.13 | 85.42 | 89.04 | 00:00:00 | | 2010-06-28 | 2,803,900 | 89.10 | 89.64 | 85.00 | 85.10 | 00:00:00 | | 2010-06-29 | 5,325,300 | 82.74 | 83.00 | 78.14 | 78.55 | 00:00:00 | | 2010-06-30 | 3,424,700 | 79.37 | 80.93 | 75.83 | 76.27 | 00:00:00 | | 2010-07-01 | 3,886,500 | 77.00 | 77.84 | 73.29 | 76.13 | 00:00:00 | | 2010-07-02 | 2,525,000 | 76.94 | 76.96 | 73.12 | 74.79 | 00:00:00 | | 2010-07-06 | 2,301,300 | 76.20 | 77.48 | 74.03 | 74.96 | 00:00:00 | | 2010-07-07 | 2,754,300 | 75.88 | 78.70 | 75.17 | 78.50 | 00:00:00 | | 2010-07-08 | 2,045,100 | 79.34 | 80.10 | 76.91 | 78.85 | 00:00:00 | | 2010-07-09 | 2,636,400 | 78.95 | 80.43 | 78.70 | 79.60 | 00:00:00 | | 2010-07-12 | 2,251,600 | 79.32 | 80.00 | 76.60 | 77.81 | 00:00:00 | | 2010-07-13 | 3,203,100 | 78.99 | 82.05 | 77.00 | 81.22 | 00:00:00 | | 2010-07-14 | 3,168,600 | 81.37 | 83.35 | 80.55 | 83.27 | 00:00:00 | | 2010-07-15 | 2,589,700 | 83.28 | 84.00 | 81.35 | 83.02 | 00:00:00 | | 2010-07-16 | 2,445,800 | 83.02 | 83.27 | 79.20 | 79.57 | 00:00:00 | | 2010-07-19 | 2,146,400 | 80.00 | 80.53 | 77.37 | 80.01 | 00:00:00 | | 2010-07-20 | 2,730,400 | 78.06 | 83.34 | 78.00 | 83.25 | 00:00:00 | | 2010-07-21 | 2,970,600 | 83.98 | 84.95 | 81.52 | 81.96 | 00:00:00 | | 2010-07-22 | 2,480,800 | 83.58 | 86.00 | 83.21 | 85.48 | 00:00:00 | | 2010-07-23 | 2,187,600 | 85.00 | 88.48 | 84.67 | 87.68 | 00:00:00 | | 2010-07-26 | 1,945,800 | 87.54 | 89.17 | 86.25 | 88.64 | 00:00:00 | | 2010-07-27 | 1,911,800 | 89.10 | 89.35 | 86.84 | 87.53 | 00:00:00 | | 2010-07-28 | 2,300,100 | 87.45 | 89.20 | 86.72 | 87.87 | 00:00:00 | | 2010-07-29 | 3,518,700 | 88.73 | 89.83 | 85.75 | 87.85 | 00:00:00 | | 2010-07-30 | 5,578,500 | 84.50 | 87.69 | 83.26 | 87.68 | 00:00:00 | | 2010-08-02 | 3,340,900 | 89.00 | 90.33 | 87.98 | 89.23 | 00:00:00 | | 2010-08-03 | 2,979,900 | 88.76 | 91.65 | 87.71 | 91.50 | 00:00:00 | | 2010-08-04 | 2,241,700 | 91.86 | 92.36 | 90.50 | 91.97 | 00:00:00 | | 2010-08-05 | 2,508,800 | 91.14 | 92.44 | 89.74 | 90.31 | 00:00:00 | | 2010-08-06 | 2,178,000 | 89.21 | 91.72 | 88.72 | 91.52 | 00:00:00 | | 2010-08-09 | 2,095,600 | 92.00 | 93.98 | 90.92 | 93.76 | 00:00:00 | | 2010-08-10 | 2,546,300 | 92.06 | 92.72 | 90.30 | 91.44 | 00:00:00 | | 2010-08-11 | 2,355,800 | 88.50 | 89.58 | 87.00 | 87.19 | 00:00:00 | | 2010-08-12 | 2,226,900 | 85.98 | 88.12 | 85.55 | 86.93 | 00:00:00 | | 2010-08-13 | 1,746,400 | 86.76 | 88.24 | 86.70 | 87.26 | 00:00:00 | | 2010-08-16 | 1,687,200 | 86.10 | 87.93 | 85.82 | 87.29 | 00:00:00 | | 2010-08-17 | 2,355,500 | 88.39 | 91.21 | 88.04 | 89.55 | 00:00:00 | | 2010-08-18 | 2,289,400 | 89.37 | 91.00 | 88.81 | 89.92 | 00:00:00 | | 2010-08-19 | 2,009,900 | 89.40 | 89.65 | 86.03 | 86.53 | 00:00:00 | | 2010-08-20 | 1,922,700 | 86.54 | 87.86 | 85.05 | 87.60 | 00:00:00 | | 2010-08-23 | 1,886,200 | 88.58 | 88.74 | 86.03 | 86.08 | 00:00:00 | | 2010-08-24 | 2,959,700 | 85.15 | 86.10 | 82.05 | 82.40 | 00:00:00 | | 2010-08-25 | 2,823,100 | 81.66 | 84.61 | 80.50 | 84.30 | 00:00:00 | | 2010-08-26 | 2,380,200 | 84.71 | 85.10 | 81.35 | 81.86 | 00:00:00 | | 2010-08-27 | 2,595,100 | 82.76 | 85.11 | 80.50 | 84.34 | 00:00:00 | | 2010-08-30 | 1,532,600 | 84.31 | 84.31 | 81.76 | 81.76 | 00:00:00 | | 2010-08-31 | 4,180,800 | 81.38 | 83.12 | 80.00 | 80.61 | 00:00:00 | | 2010-09-01 | 3,247,200 | 81.28 | 82.92 | 79.89 | 82.57 | 00:00:00 | | 2010-09-02 | 1,909,500 | 82.75 | 84.86 | 82.19 | 84.67 | 00:00:00 | | 2010-09-03 | 3,212,300 | 86.28 | 88.58 | 86.20 | 87.81 | 00:00:00 | | 2010-09-07 | 1,905,700 | 87.13 | 87.94 | 86.28 | 86.67 | 00:00:00 | | 2010-09-08 | 1,625,700 | 87.35 | 89.50 | 87.10 | 88.42 | 00:00:00 | | 2010-09-09 | 2,152,700 | 89.83 | 90.58 | 88.46 | 88.84 | 00:00:00 | | 2010-09-10 | 1,409,300 | 89.11 | 89.84 | 88.42 | 89.55 | 00:00:00 | | 2010-09-13 | 1,580,800 | 91.00 | 91.33 | 90.27 | 90.88 | 00:00:00 | | 2010-09-14 | 1,472,300 | 90.98 | 91.50 | 89.95 | 90.13 | 00:00:00 | | 2010-09-15 | 1,619,200 | 89.80 | 90.75 | 89.37 | 90.28 | 00:00:00 | | 2010-09-16 | 1,192,400 | 90.27 | 90.61 | 89.12 | 89.81 | 00:00:00 | | 2010-09-17 | 4,244,900 | 90.48 | 92.23 | 90.01 | 91.91 | 00:00:00 | | 2010-09-20 | 3,151,900 | 92.70 | 95.13 | 91.28 | 94.93 | 00:00:00 | | 2010-09-21 | 3,427,300 | 95.00 | 95.88 | 92.00 | 92.73 | 00:00:00 | | 2010-09-22 | 2,761,600 | 92.65 | 93.79 | 90.60 | 91.18 | 00:00:00 | | 2010-09-23 | 4,474,200 | 90.28 | 91.00 | 86.06 | 87.05 | 00:00:00 | | 2010-09-24 | 4,416,300 | 89.09 | 90.44 | 87.17 | 90.20 | 00:00:00 | | 2010-09-27 | 3,914,200 | 89.49 | 89.60 | 87.00 | 87.12 | 00:00:00 | | 2010-09-28 | 3,144,300 | 88.08 | 88.87 | 86.08 | 87.64 | 00:00:00 | | 2010-09-29 | 2,516,900 | 87.06 | 87.54 | 85.72 | 86.48 | 00:00:00 | | 2010-09-30 | 2,619,000 | 87.35 | 88.69 | 85.91 | 86.77 | 00:00:00 | | 2010-10-01 | 2,243,800 | 87.60 | 87.94 | 85.80 | 87.09 | 00:00:00 | | 2010-10-04 | 4,713,700 | 87.66 | 92.16 | 87.61 | 90.51 | 00:00:00 | | 2010-10-05 | 2,720,100 | 91.95 | 93.20 | 91.00 | 92.71 | 00:00:00 | | 2010-10-06 | 2,667,800 | 92.05 | 92.49 | 89.56 | 90.17 | 00:00:00 | | 2010-10-07 | 1,781,700 | 90.73 | 91.00 | 88.55 | 89.27 | 00:00:00 | | 2010-10-08 | 4,291,700 | 89.50 | 94.22 | 88.88 | 93.85 | 00:00:00 | | 2010-10-11 | 9,281,500 | 95.34 | 102.75 | 95.05 | 101.78 | 00:00:00 | | 2010-10-12 | 7,210,600 | 100.13 | 104.58 | 99.81 | 102.36 | 00:00:00 | | 2010-10-13 | 4,827,100 | 101.69 | 103.86 | 100.00 | 102.19 | 00:00:00 | | 2010-10-14 | 2,820,600 | 102.30 | 102.74 | 100.32 | 101.59 | 00:00:00 | | 2010-10-15 | 2,742,700 | 102.50 | 103.13 | 100.30 | 101.94 | 00:00:00 | | 2010-10-18 | 1,548,600 | 101.23 | 102.47 | 100.96 | 102.04 | 00:00:00 | | 2010-10-19 | 2,768,600 | 100.48 | 100.64 | 97.30 | 97.89 | 00:00:00 | | 2010-10-20 | 2,777,300 | 98.89 | 102.49 | 98.55 | 101.16 | 00:00:00 | | 2010-10-21 | 4,898,000 | 103.00 | 107.36 | 101.70 | 103.24 | 00:00:00 | | 2010-10-22 | 1,948,900 | 102.94 | 105.28 | 102.59 | 104.42 | 00:00:00 | | 2010-10-25 | 1,809,300 | 104.25 | 106.20 | 103.25 | 103.35 | 00:00:00 | | 2010-10-26 | 1,830,400 | 102.70 | 105.72 | 102.20 | 105.12 | 00:00:00 | | 2010-10-27 | 1,515,800 | 104.61 | 104.89 | 102.73 | 104.54 | 00:00:00 | | 2010-10-28 | 2,346,800 | 108.97 | 109.00 | 105.69 | 107.05 | 00:00:00 | | 2010-10-29 | 1,471,500 | 106.40 | 108.46 | 106.01 | 107.16 | 00:00:00 | | 2010-11-01 | 2,399,300 | 108.87 | 111.11 | 108.19 | 109.26 | 00:00:00 | | 2010-11-02 | 6,057,700 | 111.73 | 113.96 | 108.84 | 112.57 | 00:00:00 | | 2010-11-03 | 5,295,300 | 109.18 | 112.45 | 108.50 | 111.14 | 00:00:00 | | 2010-11-04 | 5,402,900 | 110.00 | 113.58 | 108.27 | 112.52 | 00:00:00 | | 2010-11-05 | 4,887,700 | 112.52 | 115.44 | 112.52 | 113.07 | 00:00:00 | | 2010-11-08 | 5,250,300 | 112.97 | 116.93 | 112.13 | 116.54 | 00:00:00 | | 2010-11-09 | 3,142,000 | 117.50 | 117.50 | 113.00 | 113.87 | 00:00:00 | | 2010-11-10 | 2,247,000 | 114.14 | 115.19 | 112.06 | 114.25 | 00:00:00 | | 2010-11-11 | 1,696,700 | 112.98 | 115.14 | 112.89 | 114.56 | 00:00:00 | | 2010-11-12 | 2,612,300 | 114.07 | 114.31 | 110.12 | 111.00 | 00:00:00 | | 2010-11-15 | 2,052,500 | 112.00 | 114.60 | 111.64 | 111.74 | 00:00:00 | | 2010-11-16 | 3,172,100 | 110.92 | 113.07 | 107.35 | 108.06 | 00:00:00 | | 2010-11-17 | 3,531,200 | 108.33 | 109.20 | 105.27 | 105.50 | 00:00:00 | | 2010-11-18 | 3,167,600 | 107.91 | 110.41 | 106.90 | 108.95 | 00:00:00 | | 2010-11-19 | 3,846,900 | 101.33 | 103.70 | 101.25 | 102.99 | 00:00:00 | | 2010-11-22 | 2,173,100 | 103.27 | 105.96 | 102.21 | 105.21 | 00:00:00 | | 2010-11-23 | 1,833,900 | 103.11 | 103.34 | 101.00 | 101.65 | 00:00:00 | | 2010-11-24 | 1,571,000 | 103.42 | 104.49 | 102.37 | 103.16 | 00:00:00 | | 2010-11-26 | 621,200 | 102.08 | 103.50 | 102.00 | 102.09 | 00:00:00 | | 2010-11-29 | 1,755,000 | 101.99 | 102.79 | 100.39 | 102.23 | 00:00:00 | | 2010-11-30 | 2,719,400 | 101.05 | 103.50 | 100.90 | 101.10 | 00:00:00 | | 2010-12-01 | 5,110,100 | 104.50 | 106.34 | 103.30 | 104.79 | 00:00:00 | | 2010-12-02 | 4,642,700 | 105.06 | 106.12 | 101.71 | 103.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
