TR4DER - Wynn Resorts [WYNN] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-11-14	3,339,600	125.07	128.98	124.34	125.02	00:00:00
2011-11-15	2,045,800	124.71	129.00	123.72	127.86	00:00:00
2011-11-16	2,847,900	126.19	127.05	122.94	123.25	00:00:00
2011-11-17	10,289,300	124.49	124.85	119.17	120.78	00:00:00
2011-11-18	2,385,700	121.78	123.13	119.82	121.76	00:00:00
2011-11-21	3,713,700	115.15	116.02	110.09	112.07	00:00:00
2011-11-22	2,557,200	110.48	114.17	110.07	112.90	00:00:00
2011-11-23	2,834,500	111.33	112.50	107.71	107.99	00:00:00
2011-11-25	1,040,100	107.18	109.77	106.77	107.02	00:00:00
2011-11-28	2,501,800	112.39	115.95	112.36	114.60	00:00:00
2011-11-29	2,143,700	114.32	115.00	110.00	110.14	00:00:00
2011-11-30	4,301,600	116.00	120.62	115.65	120.56	00:00:00
2011-12-01	1,803,300	119.85	121.66	117.58	118.96	00:00:00
2011-12-02	1,573,700	121.25	121.50	118.27	118.41	00:00:00
2011-12-05	2,442,500	120.58	120.92	116.03	117.63	00:00:00
2011-12-06	3,073,000	117.11	117.88	113.00	113.67	00:00:00
2011-12-07	2,580,100	112.50	114.55	110.00	114.05	00:00:00
2011-12-08	1,908,100	113.45	114.83	110.00	110.18	00:00:00
2011-12-09	4,211,500	110.22	111.88	108.63	110.86	00:00:00
2011-12-12	1,819,700	109.52	109.97	108.00	109.04	00:00:00
2011-12-13	2,761,200	109.33	110.49	103.77	104.41	00:00:00
2011-12-14	2,749,300	104.01	104.48	101.67	102.29	00:00:00
2011-12-15	2,632,600	103.41	105.29	101.02	104.58	00:00:00
2011-12-16	2,322,400	105.52	107.26	104.92	105.65	00:00:00
2011-12-19	1,892,200	106.50	108.65	101.90	102.20	00:00:00
2011-12-20	1,976,800	104.84	107.72	104.22	107.58	00:00:00
2011-12-21	2,054,000	106.94	108.39	105.00	107.94	00:00:00
2011-12-22	1,409,300	108.08	108.65	106.57	108.04	00:00:00
2011-12-23	1,386,500	107.97	110.06	107.91	110.00	00:00:00
2011-12-27	2,488,900	110.56	114.45	109.36	113.53	00:00:00
2011-12-28	1,994,800	113.55	113.75	109.09	109.22	00:00:00
2011-12-29	1,490,100	109.66	110.88	108.53	110.34	00:00:00
2011-12-30	1,442,700	110.15	112.25	109.70	110.49	00:00:00
2012-01-03	2,032,400	114.47	115.80	112.30	113.97	00:00:00
2012-01-04	1,724,100	113.65	114.00	111.92	112.01	00:00:00
2012-01-05	2,247,000	111.16	111.45	109.32	110.84	00:00:00
2012-01-06	3,059,100	110.90	111.19	106.72	106.94	00:00:00
2012-01-09	1,567,700	107.38	108.00	105.88	106.64	00:00:00
2012-01-10	1,698,500	109.16	109.30	106.84	107.53	00:00:00
2012-01-11	2,586,300	107.00	112.16	106.93	111.89	00:00:00
2012-01-12	6,974,000	106.98	110.94	104.62	109.80	00:00:00
2012-01-13	2,641,400	108.32	110.33	107.29	107.85	00:00:00
2012-01-17	3,459,400	110.46	113.68	110.36	111.90	00:00:00
2012-01-18	2,978,200	112.27	117.20	112.00	116.81	00:00:00
2012-01-19	2,153,600	118.63	119.08	116.00	117.35	00:00:00
2012-01-20	1,518,800	117.27	117.76	115.18	115.47	00:00:00
2012-01-23	2,491,300	115.79	119.57	115.64	117.27	00:00:00
2012-01-24	2,498,200	116.78	119.31	115.76	118.47	00:00:00
2012-01-25	2,404,200	118.54	121.17	117.47	120.42	00:00:00
2012-01-26	2,380,200	121.49	123.27	118.35	119.15	00:00:00
2012-01-27	1,412,000	119.00	120.00	118.13	119.07	00:00:00
2012-01-30	2,890,700	116.33	116.57	112.16	115.41	00:00:00
2012-01-31	1,639,200	117.10	117.65	114.87	115.23	00:00:00
2012-02-01	3,266,400	117.34	118.84	115.82	117.75	00:00:00
2012-02-02	4,230,700	118.53	120.81	117.10	120.78	00:00:00
2012-02-03	7,266,100	117.01	117.23	114.39	114.98	00:00:00
2012-02-06	3,306,100	114.44	114.87	112.05	112.83	00:00:00
2012-02-07	2,191,200	112.50	114.45	112.50	112.67	00:00:00
2012-02-08	2,330,200	113.26	114.66	112.71	114.64	00:00:00
2012-02-09	2,144,400	115.17	115.30	113.21	113.59	00:00:00
2012-02-10	1,608,600	112.50	114.21	112.02	113.20	00:00:00
2012-02-13	3,733,800	113.24	113.25	110.00	110.56	00:00:00
2012-02-14	2,115,800	109.80	111.85	109.18	111.16	00:00:00
2012-02-15	2,250,300	111.48	112.74	111.06	111.41	00:00:00
2012-02-16	1,680,100	111.58	112.90	110.63	112.67	00:00:00
2012-02-17	2,115,100	114.20	114.84	112.45	112.69	00:00:00
2012-02-21	8,347,500	118.65	121.58	117.99	119.40	00:00:00
2012-02-22	2,340,900	118.51	120.15	117.19	117.74	00:00:00
2012-02-23	1,894,300	117.68	118.13	115.79	116.34	00:00:00
2012-02-24	2,087,200	116.94	119.49	116.80	118.10	00:00:00
2012-02-27	1,933,600	117.41	117.60	116.33	116.52	00:00:00
2012-02-28	3,111,800	116.38	117.16	115.09	115.09	00:00:00
2012-02-29	4,508,300	116.50	119.84	116.05	118.54	00:00:00
2012-03-01	4,312,800	120.00	123.38	119.62	122.06	00:00:00
2012-03-02	14,143,200	124.20	132.59	123.21	127.27	00:00:00
2012-03-05	3,160,200	126.55	127.96	122.32	122.75	00:00:00
2012-03-06	2,390,700	119.97	120.74	118.60	119.38	00:00:00
2012-03-07	2,290,800	121.27	123.35	121.21	122.27	00:00:00
2012-03-08	2,101,400	123.81	124.26	122.50	123.39	00:00:00
2012-03-09	2,055,900	123.28	123.97	120.26	120.79	00:00:00
2012-03-12	1,851,200	121.11	122.57	120.09	121.07	00:00:00
2012-03-13	2,989,600	124.65	126.23	124.02	125.33	00:00:00
2012-03-14	1,716,300	125.74	126.54	125.18	126.08	00:00:00
2012-03-15	1,977,300	125.40	128.83	125.36	128.00	00:00:00
2012-03-16	1,859,600	128.20	129.00	126.33	126.96	00:00:00
2012-03-19	1,986,800	126.58	130.71	126.58	129.29	00:00:00
2012-03-20	1,818,000	128.03	128.68	126.04	128.01	00:00:00
2012-03-21	1,660,100	128.21	129.95	127.70	128.87	00:00:00
2012-03-22	1,356,000	128.00	129.85	125.97	126.81	00:00:00
2012-03-23	1,092,600	127.19	127.41	125.85	126.57	00:00:00
2012-03-26	2,763,100	127.68	131.20	127.52	130.00	00:00:00
2012-03-27	1,551,400	129.79	130.46	128.66	128.81	00:00:00
2012-03-28	2,171,000	128.90	129.01	124.39	126.25	00:00:00
2012-03-29	1,521,500	124.97	125.42	122.86	124.93	00:00:00
2012-03-30	1,290,000	126.03	126.57	123.77	124.88	00:00:00
2012-04-02	1,447,400	124.73	127.69	124.26	125.48	00:00:00
2012-04-03	1,019,100	125.34	127.10	125.03	125.68	00:00:00
2012-04-04	1,193,600	124.15	125.16	123.41	123.76	00:00:00
2012-04-05	1,049,700	123.45	126.38	123.45	125.94	00:00:00
2012-04-09	1,590,600	123.38	125.00	122.82	124.22	00:00:00
2012-04-10	2,226,400	124.56	125.95	120.75	122.10	00:00:00
2012-04-11	1,954,900	123.69	126.33	123.60	124.28	00:00:00
2012-04-12	2,347,400	124.92	127.86	124.66	126.28	00:00:00
2012-04-13	1,047,400	125.39	126.75	124.18	125.48	00:00:00
2012-04-16	1,370,700	125.44	125.65	123.18	123.37	00:00:00
2012-04-17	1,746,300	124.46	125.55	123.40	124.77	00:00:00
2012-04-18	3,983,100	128.74	132.47	128.48	130.28	00:00:00
2012-04-19	1,800,100	130.75	131.85	129.05	129.55	00:00:00
2012-04-20	1,565,200	130.82	130.82	128.87	128.99	00:00:00
2012-04-23	1,842,800	127.38	127.38	124.72	125.25	00:00:00
2012-04-24	1,122,800	124.91	125.93	124.18	124.71	00:00:00
2012-04-25	2,836,900	127.65	129.18	125.84	128.90	00:00:00
2012-04-26	3,566,100	130.09	134.30	127.90	134.13	00:00:00
2012-04-27	2,071,000	134.48	136.63	133.87	135.04	00:00:00
2012-04-30	1,838,900	134.56	135.36	130.50	133.40	00:00:00
2012-05-01	1,539,800	132.80	135.88	132.49	134.71	00:00:00
2012-05-02	3,921,400	138.00	138.28	133.52	133.65	00:00:00
2012-05-03	1,738,100	133.79	134.26	129.87	130.55	00:00:00
2012-05-04	2,222,200	128.67	129.55	126.94	127.40	00:00:00
2012-05-07	3,000,000	126.18	127.59	124.75	125.19	00:00:00
2012-05-08	4,635,900	123.24	123.25	116.35	119.23	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>