|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-04-21 | 208,700 | 16.00 | 16.00 | 15.34 | 15.62 | 00:00:00 | 2003-04-22 | 236,700 | 15.91 | 15.91 | 14.71 | 15.52 | 00:00:00 | 2003-04-23 | 390,300 | 15.49 | 17.11 | 15.49 | 16.92 | 00:00:00 | 2003-04-24 | 62,500 | 16.87 | 16.91 | 16.40 | 16.60 | 00:00:00 | 2003-04-25 | 81,100 | 16.49 | 17.40 | 16.40 | 17.02 | 00:00:00 | 2003-04-28 | 211,900 | 16.96 | 17.40 | 16.80 | 17.37 | 00:00:00 | 2003-04-29 | 68,200 | 17.15 | 17.42 | 17.07 | 17.24 | 00:00:00 | 2003-04-30 | 99,400 | 17.43 | 17.43 | 16.85 | 17.00 | 00:00:00 | 2003-05-01 | 170,900 | 17.00 | 17.29 | 16.38 | 17.16 | 00:00:00 | 2003-05-02 | 173,000 | 17.07 | 17.17 | 16.94 | 17.15 | 00:00:00 | 2003-05-05 | 98,000 | 17.20 | 17.25 | 17.10 | 17.25 | 00:00:00 | 2003-05-06 | 196,400 | 17.20 | 17.69 | 17.19 | 17.57 | 00:00:00 | 2003-05-07 | 182,700 | 17.48 | 17.60 | 17.39 | 17.54 | 00:00:00 | 2003-05-08 | 326,800 | 17.60 | 17.63 | 17.11 | 17.21 | 00:00:00 | 2003-05-09 | 168,800 | 17.26 | 17.50 | 16.75 | 16.90 | 00:00:00 | 2003-05-12 | 252,200 | 16.90 | 17.55 | 16.88 | 17.30 | 00:00:00 | 2003-05-13 | 184,700 | 17.33 | 17.40 | 17.13 | 17.40 | 00:00:00 | 2003-05-14 | 167,400 | 17.43 | 17.93 | 17.13 | 17.90 | 00:00:00 | 2003-05-15 | 265,100 | 17.91 | 17.97 | 17.54 | 17.96 | 00:00:00 | 2003-05-16 | 580,300 | 17.92 | 19.10 | 17.79 | 19.01 | 00:00:00 | 2003-05-19 | 219,100 | 18.90 | 19.11 | 18.85 | 18.95 | 00:00:00 | 2003-05-20 | 303,300 | 18.95 | 19.05 | 18.81 | 19.00 | 00:00:00 | 2003-05-21 | 187,600 | 19.04 | 19.04 | 18.41 | 18.82 | 00:00:00 | 2003-05-22 | 168,800 | 18.71 | 19.00 | 18.61 | 18.98 | 00:00:00 | 2003-05-23 | 427,500 | 18.30 | 18.76 | 18.15 | 18.64 | 00:00:00 | 2003-05-27 | 136,700 | 18.55 | 18.80 | 18.40 | 18.57 | 00:00:00 | 2003-05-28 | 99,800 | 18.62 | 18.70 | 18.50 | 18.53 | 00:00:00 | 2003-05-29 | 79,000 | 18.70 | 18.71 | 18.47 | 18.65 | 00:00:00 | 2003-05-30 | 113,100 | 18.65 | 18.90 | 18.61 | 18.83 | 00:00:00 | 2003-06-02 | 145,800 | 18.90 | 19.00 | 18.81 | 18.95 | 00:00:00 | 2003-06-03 | 161,900 | 18.99 | 18.99 | 18.45 | 18.51 | 00:00:00 | 2003-06-04 | 260,500 | 18.55 | 18.56 | 18.05 | 18.25 | 00:00:00 | 2003-06-05 | 81,600 | 18.24 | 18.50 | 18.05 | 18.33 | 00:00:00 | 2003-06-06 | 202,100 | 18.50 | 18.70 | 18.41 | 18.60 | 00:00:00 | 2003-06-09 | 63,900 | 18.60 | 18.60 | 18.00 | 18.27 | 00:00:00 | 2003-06-10 | 148,800 | 18.40 | 18.45 | 17.96 | 18.00 | 00:00:00 | 2003-06-11 | 530,800 | 18.05 | 18.12 | 17.80 | 18.00 | 00:00:00 | 2003-06-12 | 212,900 | 18.14 | 18.14 | 17.72 | 17.96 | 00:00:00 | 2003-06-13 | 428,000 | 18.10 | 18.19 | 17.86 | 17.92 | 00:00:00 | 2003-06-16 | 263,900 | 18.00 | 18.10 | 17.85 | 17.99 | 00:00:00 | 2003-06-17 | 137,900 | 17.97 | 18.00 | 17.86 | 17.92 | 00:00:00 | 2003-06-18 | 179,700 | 17.94 | 18.15 | 17.90 | 17.99 | 00:00:00 | 2003-06-19 | 230,900 | 18.11 | 18.11 | 17.91 | 18.00 | 00:00:00 | 2003-06-20 | 228,300 | 17.99 | 18.00 | 17.82 | 18.00 | 00:00:00 | 2003-06-23 | 179,100 | 17.99 | 17.99 | 17.43 | 17.48 | 00:00:00 | 2003-06-24 | 181,100 | 17.50 | 17.55 | 17.45 | 17.48 | 00:00:00 | 2003-06-25 | 178,300 | 17.53 | 17.61 | 17.20 | 17.26 | 00:00:00 | 2003-06-26 | 221,500 | 17.30 | 17.50 | 17.05 | 17.42 | 00:00:00 | 2003-06-27 | 295,000 | 17.50 | 17.79 | 17.44 | 17.75 | 00:00:00 | 2003-06-30 | 989,000 | 17.75 | 18.07 | 17.43 | 17.74 | 00:00:00 | 2003-07-01 | 8,665,700 | 16.40 | 17.78 | 15.90 | 17.57 | 00:00:00 | 2003-07-02 | 1,350,700 | 17.92 | 18.00 | 17.32 | 17.70 | 00:00:00 | 2003-07-03 | 302,500 | 17.39 | 17.75 | 17.25 | 17.38 | 00:00:00 | 2003-07-07 | 385,900 | 17.50 | 17.85 | 17.37 | 17.51 | 00:00:00 | 2003-07-08 | 1,057,800 | 17.50 | 17.97 | 17.46 | 17.90 | 00:00:00 | 2003-07-09 | 284,200 | 17.95 | 17.95 | 17.51 | 17.82 | 00:00:00 | 2003-07-10 | 118,500 | 17.73 | 17.80 | 17.63 | 17.70 | 00:00:00 | 2003-07-11 | 72,400 | 17.75 | 17.75 | 17.46 | 17.49 | 00:00:00 | 2003-07-14 | 143,000 | 17.49 | 17.80 | 17.20 | 17.29 | 00:00:00 | 2003-07-15 | 74,800 | 17.28 | 17.60 | 17.28 | 17.55 | 00:00:00 | 2003-07-16 | 149,500 | 17.50 | 17.63 | 16.80 | 16.87 | 00:00:00 | 2003-07-17 | 352,400 | 16.95 | 17.52 | 16.27 | 16.89 | 00:00:00 | 2003-07-18 | 169,000 | 16.90 | 17.00 | 16.50 | 16.66 | 00:00:00 | 2003-07-21 | 319,000 | 16.60 | 17.08 | 16.60 | 16.71 | 00:00:00 | 2003-07-22 | 266,900 | 16.89 | 16.89 | 16.40 | 16.55 | 00:00:00 | 2003-07-23 | 79,700 | 16.42 | 16.59 | 16.00 | 16.26 | 00:00:00 | 2003-07-24 | 74,300 | 16.30 | 16.48 | 16.25 | 16.35 | 00:00:00 | 2003-07-25 | 87,700 | 16.34 | 16.53 | 16.22 | 16.40 | 00:00:00 | 2003-07-28 | 101,600 | 16.50 | 16.62 | 16.32 | 16.50 | 00:00:00 | 2003-07-29 | 270,300 | 16.57 | 16.96 | 16.32 | 16.95 | 00:00:00 | 2003-07-30 | 167,400 | 17.00 | 17.14 | 16.84 | 16.98 | 00:00:00 | 2003-07-31 | 424,500 | 17.02 | 17.16 | 16.90 | 17.05 | 00:00:00 | 2003-08-01 | 95,100 | 17.09 | 17.27 | 16.70 | 16.72 | 00:00:00 | 2003-08-04 | 278,600 | 16.91 | 17.09 | 16.69 | 16.80 | 00:00:00 | 2003-08-05 | 323,800 | 16.80 | 16.89 | 16.23 | 16.23 | 00:00:00 | 2003-08-06 | 172,600 | 16.20 | 16.39 | 16.10 | 16.39 | 00:00:00 | 2003-08-07 | 583,700 | 16.27 | 16.31 | 15.85 | 16.03 | 00:00:00 | 2003-08-08 | 238,200 | 15.99 | 16.09 | 15.50 | 15.50 | 00:00:00 | 2003-08-11 | 266,100 | 15.65 | 16.00 | 15.47 | 15.63 | 00:00:00 | 2003-08-12 | 500,400 | 15.71 | 15.75 | 15.48 | 15.57 | 00:00:00 | 2003-08-13 | 365,000 | 15.75 | 15.80 | 15.25 | 15.29 | 00:00:00 | 2003-08-14 | 561,100 | 15.30 | 15.44 | 14.99 | 15.31 | 00:00:00 | 2003-08-15 | 98,300 | 15.27 | 15.65 | 15.20 | 15.60 | 00:00:00 | 2003-08-18 | 408,700 | 15.51 | 15.75 | 15.40 | 15.49 | 00:00:00 | 2003-08-19 | 257,300 | 15.58 | 15.58 | 15.31 | 15.58 | 00:00:00 | 2003-08-20 | 318,800 | 15.50 | 15.75 | 15.36 | 15.60 | 00:00:00 | 2003-08-21 | 185,200 | 15.56 | 15.64 | 15.50 | 15.51 | 00:00:00 | 2003-08-22 | 589,200 | 15.60 | 16.81 | 15.51 | 16.66 | 00:00:00 | 2003-08-25 | 258,600 | 16.73 | 16.99 | 16.28 | 16.37 | 00:00:00 | 2003-08-26 | 240,400 | 16.30 | 16.70 | 16.25 | 16.35 | 00:00:00 | 2003-08-27 | 344,800 | 16.27 | 16.30 | 15.99 | 16.04 | 00:00:00 | 2003-08-28 | 802,800 | 16.00 | 16.21 | 15.75 | 16.16 | 00:00:00 | 2003-08-29 | 293,800 | 16.25 | 16.70 | 16.25 | 16.65 | 00:00:00 | 2003-09-02 | 202,700 | 16.70 | 16.84 | 16.32 | 16.65 | 00:00:00 | 2003-09-03 | 236,500 | 16.65 | 16.79 | 16.46 | 16.50 | 00:00:00 | 2003-09-04 | 244,400 | 16.64 | 16.83 | 16.26 | 16.29 | 00:00:00 | 2003-09-05 | 195,500 | 16.50 | 16.50 | 16.24 | 16.32 | 00:00:00 | 2003-09-08 | 270,600 | 16.50 | 17.29 | 16.28 | 16.96 | 00:00:00 | 2003-09-09 | 437,300 | 16.70 | 16.96 | 16.67 | 16.67 | 00:00:00 | 2003-09-10 | 1,050,300 | 16.81 | 16.92 | 16.46 | 16.64 | 00:00:00 | 2003-09-11 | 227,000 | 16.57 | 16.74 | 16.51 | 16.66 | 00:00:00 | 2003-09-12 | 231,000 | 16.70 | 16.97 | 16.42 | 16.97 | 00:00:00 | 2003-09-15 | 670,900 | 16.85 | 17.21 | 16.85 | 17.14 | 00:00:00 | 2003-09-16 | 484,100 | 17.23 | 17.45 | 16.95 | 17.35 | 00:00:00 | 2003-09-17 | 299,400 | 17.30 | 18.07 | 17.22 | 17.94 | 00:00:00 | 2003-09-18 | 340,100 | 18.04 | 18.05 | 17.73 | 17.76 | 00:00:00 | 2003-09-19 | 337,300 | 17.73 | 17.97 | 17.63 | 17.93 | 00:00:00 | 2003-09-22 | 597,200 | 17.98 | 17.98 | 17.64 | 17.66 | 00:00:00 | 2003-09-23 | 249,100 | 17.65 | 18.50 | 17.41 | 18.40 | 00:00:00 | 2003-09-24 | 136,300 | 18.50 | 18.50 | 18.15 | 18.31 | 00:00:00 | 2003-09-25 | 216,000 | 18.35 | 18.45 | 18.18 | 18.31 | 00:00:00 | 2003-09-26 | 703,600 | 18.20 | 18.30 | 18.07 | 18.08 | 00:00:00 | 2003-09-29 | 458,500 | 18.06 | 18.47 | 18.06 | 18.28 | 00:00:00 | 2003-09-30 | 198,000 | 18.40 | 18.48 | 18.00 | 18.18 | 00:00:00 | 2003-10-01 | 163,300 | 18.19 | 18.62 | 18.19 | 18.60 | 00:00:00 | 2003-10-02 | 392,700 | 18.48 | 19.04 | 18.33 | 18.95 | 00:00:00 | 2003-10-03 | 126,200 | 18.99 | 19.21 | 18.85 | 19.00 | 00:00:00 | 2003-10-06 | 152,600 | 19.17 | 19.31 | 18.98 | 19.10 | 00:00:00 | 2003-10-07 | 231,600 | 19.11 | 19.29 | 18.78 | 19.04 | 00:00:00 | 2003-10-08 | 370,000 | 19.16 | 19.20 | 18.64 | 18.80 | 00:00:00 | 2003-10-09 | 388,300 | 18.91 | 19.03 | 18.54 | 18.91 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|