|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-25 | 1,650,000 | 141.79 | 143.90 | 140.67 | 143.15 | 00:00:00 | | 2011-05-26 | 1,303,200 | 143.14 | 145.78 | 142.75 | 145.34 | 00:00:00 | | 2011-05-27 | 1,227,400 | 145.17 | 147.49 | 145.17 | 146.40 | 00:00:00 | | 2011-05-31 | 1,342,600 | 147.82 | 149.10 | 145.75 | 146.52 | 00:00:00 | | 2011-06-01 | 2,366,000 | 146.07 | 149.80 | 145.45 | 145.86 | 00:00:00 | | 2011-06-02 | 1,611,000 | 146.34 | 147.42 | 143.40 | 146.26 | 00:00:00 | | 2011-06-03 | 1,723,900 | 144.76 | 145.89 | 142.53 | 143.41 | 00:00:00 | | 2011-06-06 | 1,547,300 | 143.32 | 144.75 | 141.21 | 141.30 | 00:00:00 | | 2011-06-07 | 3,236,200 | 142.30 | 143.00 | 136.07 | 136.09 | 00:00:00 | | 2011-06-08 | 2,777,300 | 136.19 | 137.77 | 134.14 | 134.60 | 00:00:00 | | 2011-06-09 | 2,180,900 | 134.58 | 135.70 | 133.70 | 135.20 | 00:00:00 | | 2011-06-10 | 2,271,700 | 134.42 | 134.84 | 131.29 | 131.99 | 00:00:00 | | 2011-06-13 | 2,352,600 | 132.13 | 133.44 | 128.56 | 129.78 | 00:00:00 | | 2011-06-14 | 1,423,900 | 132.50 | 133.84 | 131.43 | 133.06 | 00:00:00 | | 2011-06-15 | 1,533,200 | 131.31 | 133.17 | 129.52 | 130.37 | 00:00:00 | | 2011-06-16 | 1,940,000 | 129.84 | 131.46 | 128.15 | 129.95 | 00:00:00 | | 2011-06-17 | 2,120,900 | 132.72 | 133.48 | 129.28 | 129.40 | 00:00:00 | | 2011-06-20 | 1,789,700 | 129.25 | 133.00 | 128.41 | 132.27 | 00:00:00 | | 2011-06-21 | 1,675,400 | 132.64 | 136.81 | 132.15 | 135.43 | 00:00:00 | | 2011-06-22 | 1,153,900 | 134.58 | 136.42 | 132.94 | 133.07 | 00:00:00 | | 2011-06-23 | 1,931,400 | 131.40 | 132.91 | 128.91 | 132.85 | 00:00:00 | | 2011-06-24 | 1,330,600 | 132.90 | 133.20 | 130.22 | 131.33 | 00:00:00 | | 2011-06-27 | 1,539,400 | 130.82 | 135.20 | 130.29 | 134.30 | 00:00:00 | | 2011-06-28 | 1,965,300 | 135.00 | 139.95 | 135.00 | 139.43 | 00:00:00 | | 2011-06-29 | 1,772,900 | 141.18 | 142.00 | 138.91 | 140.21 | 00:00:00 | | 2011-06-30 | 2,006,900 | 141.00 | 145.88 | 140.45 | 143.54 | 00:00:00 | | 2011-07-01 | 2,573,700 | 144.52 | 150.53 | 143.54 | 149.57 | 00:00:00 | | 2011-07-05 | 1,548,900 | 149.87 | 151.44 | 148.41 | 151.16 | 00:00:00 | | 2011-07-06 | 1,790,500 | 150.99 | 154.15 | 150.20 | 153.29 | 00:00:00 | | 2011-07-07 | 1,929,200 | 155.14 | 159.17 | 155.13 | 157.49 | 00:00:00 | | 2011-07-08 | 2,194,200 | 155.44 | 161.74 | 154.66 | 161.15 | 00:00:00 | | 2011-07-11 | 2,006,100 | 159.17 | 160.61 | 155.96 | 156.81 | 00:00:00 | | 2011-07-12 | 1,740,100 | 157.19 | 159.50 | 156.32 | 156.87 | 00:00:00 | | 2011-07-13 | 1,709,700 | 158.65 | 159.77 | 155.86 | 156.35 | 00:00:00 | | 2011-07-14 | 1,821,800 | 157.04 | 159.71 | 156.53 | 158.78 | 00:00:00 | | 2011-07-15 | 1,830,200 | 160.32 | 162.70 | 158.15 | 162.62 | 00:00:00 | | 2011-07-18 | 3,293,800 | 163.05 | 165.31 | 161.78 | 164.89 | 00:00:00 | | 2011-07-19 | 5,837,000 | 169.15 | 172.58 | 160.72 | 162.27 | 00:00:00 | | 2011-07-20 | 2,170,300 | 163.10 | 163.18 | 157.68 | 160.18 | 00:00:00 | | 2011-07-21 | 1,834,000 | 161.31 | 164.50 | 160.28 | 163.76 | 00:00:00 | | 2011-07-22 | 1,963,000 | 163.33 | 166.90 | 163.02 | 165.25 | 00:00:00 | | 2011-07-25 | 1,078,900 | 163.74 | 165.00 | 163.31 | 164.62 | 00:00:00 | | 2011-07-26 | 862,800 | 164.48 | 164.92 | 163.14 | 164.13 | 00:00:00 | | 2011-07-27 | 1,932,000 | 164.23 | 164.61 | 158.10 | 159.17 | 00:00:00 | | 2011-07-28 | 2,421,600 | 159.17 | 159.82 | 155.01 | 155.43 | 00:00:00 | | 2011-07-29 | 2,537,900 | 153.34 | 155.25 | 149.68 | 153.68 | 00:00:00 | | 2011-08-01 | 2,545,400 | 157.74 | 158.27 | 152.56 | 154.21 | 00:00:00 | | 2011-08-02 | 2,703,600 | 153.58 | 155.08 | 146.45 | 146.83 | 00:00:00 | | 2011-08-03 | 3,280,600 | 146.96 | 151.98 | 142.91 | 151.75 | 00:00:00 | | 2011-08-04 | 3,381,600 | 149.05 | 150.00 | 141.00 | 141.07 | 00:00:00 | | 2011-08-05 | 4,388,900 | 143.72 | 144.33 | 132.86 | 139.91 | 00:00:00 | | 2011-08-08 | 4,501,800 | 134.41 | 137.60 | 123.69 | 126.91 | 00:00:00 | | 2011-08-09 | 4,718,800 | 129.59 | 139.92 | 125.09 | 139.68 | 00:00:00 | | 2011-08-10 | 4,199,700 | 135.62 | 141.88 | 133.09 | 134.68 | 00:00:00 | | 2011-08-11 | 3,210,500 | 136.71 | 143.10 | 132.26 | 140.92 | 00:00:00 | | 2011-08-12 | 2,938,800 | 145.23 | 146.72 | 141.39 | 145.32 | 00:00:00 | | 2011-08-15 | 2,135,800 | 146.37 | 149.65 | 145.32 | 149.10 | 00:00:00 | | 2011-08-16 | 2,083,800 | 147.62 | 149.41 | 143.88 | 146.88 | 00:00:00 | | 2011-08-17 | 2,877,600 | 147.69 | 150.40 | 145.68 | 147.60 | 00:00:00 | | 2011-08-18 | 4,070,800 | 142.38 | 142.91 | 134.09 | 136.00 | 00:00:00 | | 2011-08-19 | 3,394,200 | 132.27 | 138.83 | 130.14 | 131.34 | 00:00:00 | | 2011-08-22 | 2,488,300 | 135.18 | 135.87 | 129.35 | 129.98 | 00:00:00 | | 2011-08-23 | 2,386,000 | 130.95 | 138.24 | 129.06 | 138.14 | 00:00:00 | | 2011-08-24 | 2,438,200 | 137.49 | 141.22 | 135.42 | 139.87 | 00:00:00 | | 2011-08-25 | 2,152,300 | 140.30 | 141.45 | 136.30 | 137.19 | 00:00:00 | | 2011-08-26 | 1,737,200 | 136.01 | 141.27 | 134.70 | 140.34 | 00:00:00 | | 2011-08-29 | 1,621,800 | 142.61 | 147.13 | 141.82 | 147.11 | 00:00:00 | | 2011-08-30 | 3,239,300 | 146.37 | 154.46 | 145.66 | 153.50 | 00:00:00 | | 2011-08-31 | 2,884,000 | 155.00 | 156.45 | 152.90 | 154.72 | 00:00:00 | | 2011-09-01 | 2,183,200 | 155.90 | 157.69 | 151.88 | 152.82 | 00:00:00 | | 2011-09-02 | 1,949,500 | 149.20 | 149.78 | 146.01 | 147.90 | 00:00:00 | | 2011-09-06 | 1,851,500 | 143.42 | 149.41 | 142.30 | 148.89 | 00:00:00 | | 2011-09-07 | 1,654,300 | 153.45 | 153.59 | 150.65 | 152.65 | 00:00:00 | | 2011-09-08 | 2,023,800 | 151.59 | 155.32 | 150.25 | 152.47 | 00:00:00 | | 2011-09-09 | 1,650,400 | 151.10 | 152.83 | 146.85 | 148.43 | 00:00:00 | | 2011-09-12 | 3,442,100 | 149.26 | 154.87 | 147.29 | 151.72 | 00:00:00 | | 2011-09-13 | 2,457,500 | 151.62 | 151.74 | 147.55 | 150.69 | 00:00:00 | | 2011-09-14 | 2,563,200 | 151.44 | 152.42 | 147.72 | 148.65 | 00:00:00 | | 2011-09-15 | 2,872,100 | 150.05 | 150.89 | 145.14 | 149.61 | 00:00:00 | | 2011-09-16 | 3,347,300 | 150.60 | 152.67 | 148.76 | 152.12 | 00:00:00 | | 2011-09-19 | 3,294,400 | 149.94 | 159.63 | 147.85 | 158.31 | 00:00:00 | | 2011-09-20 | 3,295,400 | 159.08 | 161.33 | 152.71 | 153.21 | 00:00:00 | | 2011-09-21 | 2,938,900 | 154.81 | 156.49 | 147.06 | 147.21 | 00:00:00 | | 2011-09-22 | 4,453,000 | 140.44 | 143.50 | 134.61 | 139.02 | 00:00:00 | | 2011-09-23 | 2,516,700 | 138.47 | 142.63 | 138.05 | 138.67 | 00:00:00 | | 2011-09-26 | 5,166,400 | 140.41 | 140.46 | 128.10 | 136.78 | 00:00:00 | | 2011-09-27 | 2,986,000 | 140.22 | 144.42 | 139.16 | 140.02 | 00:00:00 | | 2011-09-28 | 2,393,600 | 141.45 | 142.97 | 135.15 | 135.49 | 00:00:00 | | 2011-09-29 | 8,011,000 | 138.55 | 139.47 | 120.42 | 125.54 | 00:00:00 | | 2011-09-30 | 9,434,800 | 121.76 | 124.75 | 111.71 | 115.08 | 00:00:00 | | 2011-10-03 | 6,039,600 | 111.86 | 115.35 | 107.78 | 110.67 | 00:00:00 | | 2011-10-04 | 6,166,400 | 112.06 | 119.00 | 108.42 | 118.75 | 00:00:00 | | 2011-10-05 | 4,008,400 | 117.25 | 120.30 | 115.05 | 119.94 | 00:00:00 | | 2011-10-06 | 7,173,100 | 124.20 | 132.71 | 123.65 | 132.58 | 00:00:00 | | 2011-10-07 | 5,855,000 | 136.18 | 137.85 | 127.96 | 129.06 | 00:00:00 | | 2011-10-10 | 4,630,300 | 131.68 | 139.77 | 131.53 | 139.73 | 00:00:00 | | 2011-10-11 | 3,875,400 | 138.84 | 140.95 | 136.04 | 137.77 | 00:00:00 | | 2011-10-12 | 3,042,400 | 139.30 | 140.40 | 136.75 | 137.71 | 00:00:00 | | 2011-10-13 | 6,069,300 | 136.86 | 137.90 | 129.90 | 131.28 | 00:00:00 | | 2011-10-14 | 4,003,400 | 134.33 | 134.81 | 129.07 | 134.48 | 00:00:00 | | 2011-10-17 | 3,547,200 | 133.66 | 138.24 | 133.16 | 134.81 | 00:00:00 | | 2011-10-18 | 4,552,400 | 132.65 | 138.60 | 129.41 | 137.65 | 00:00:00 | | 2011-10-19 | 6,143,100 | 136.77 | 139.30 | 129.50 | 130.27 | 00:00:00 | | 2011-10-20 | 6,757,200 | 124.09 | 125.40 | 119.60 | 123.37 | 00:00:00 | | 2011-10-21 | 5,659,100 | 124.60 | 125.55 | 117.37 | 120.40 | 00:00:00 | | 2011-10-24 | 6,639,400 | 122.90 | 127.95 | 122.66 | 127.65 | 00:00:00 | | 2011-10-25 | 2,756,000 | 126.75 | 128.00 | 123.00 | 123.18 | 00:00:00 | | 2011-10-26 | 3,268,000 | 126.44 | 128.64 | 121.75 | 128.01 | 00:00:00 | | 2011-10-27 | 5,454,500 | 134.03 | 138.36 | 131.57 | 136.89 | 00:00:00 | | 2011-10-28 | 3,989,900 | 137.89 | 142.20 | 136.11 | 138.03 | 00:00:00 | | 2011-10-31 | 2,173,800 | 135.52 | 137.92 | 132.68 | 132.80 | 00:00:00 | | 2011-11-01 | 2,806,000 | 129.01 | 130.96 | 127.02 | 128.61 | 00:00:00 | | 2011-11-02 | 3,746,800 | 133.39 | 136.70 | 131.29 | 132.54 | 00:00:00 | | 2011-11-03 | 2,612,200 | 134.14 | 134.94 | 129.10 | 133.69 | 00:00:00 | | 2011-11-04 | 1,936,200 | 132.21 | 134.46 | 131.05 | 131.65 | 00:00:00 | | 2011-11-07 | 3,834,400 | 131.36 | 132.31 | 127.20 | 128.72 | 00:00:00 | | 2011-11-08 | 2,165,900 | 130.22 | 130.72 | 126.75 | 129.04 | 00:00:00 | | 2011-11-09 | 2,471,700 | 126.00 | 127.71 | 123.21 | 123.91 | 00:00:00 | | 2011-11-10 | 4,996,400 | 125.18 | 125.50 | 117.40 | 119.57 | 00:00:00 | | 2011-11-11 | 3,099,000 | 120.98 | 125.75 | 119.26 | 125.46 | 00:00:00 | | 2011-11-14 | 3,339,600 | 125.07 | 128.98 | 124.34 | 125.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
