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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-05-08	4,635,900	123.24	123.25	116.35	119.23	00:00:00
2012-05-09	3,320,000	116.94	117.77	113.95	115.37	00:00:00
2012-05-10	2,400,000	117.02	117.25	113.21	113.25	00:00:00
2012-05-11	2,461,400	112.44	115.38	111.55	112.90	00:00:00
2012-05-14	3,214,500	111.01	111.19	107.94	108.09	00:00:00
2012-05-15	2,604,800	108.20	109.28	106.19	106.45	00:00:00
2012-05-16	2,356,700	107.14	108.35	104.81	105.06	00:00:00
2012-05-17	2,591,500	104.85	106.02	101.26	101.54	00:00:00
2012-05-18	3,067,900	102.03	106.68	101.39	101.94	00:00:00
2012-05-21	3,241,300	102.43	104.34	98.26	104.17	00:00:00
2012-05-22	2,241,600	103.89	105.30	101.72	103.15	00:00:00
2012-05-23	1,900,000	102.22	104.12	101.01	103.66	00:00:00
2012-05-24	1,594,400	104.66	105.46	102.10	103.23	00:00:00
2012-05-25	1,382,600	103.05	104.40	101.50	102.04	00:00:00
2012-05-29	1,495,000	103.56	105.80	103.23	104.61	00:00:00
2012-05-30	2,835,700	105.74	106.14	103.08	104.55	00:00:00
2012-05-31	2,818,400	104.09	104.46	100.17	103.04	00:00:00
2012-06-01	3,345,700	99.80	100.56	96.52	97.38	00:00:00
2012-06-04	2,625,300	97.15	98.70	95.82	98.17	00:00:00
2012-06-05	2,906,800	97.38	101.30	97.00	100.99	00:00:00
2012-06-06	2,041,300	102.32	104.69	102.11	103.91	00:00:00
2012-06-07	1,811,400	105.88	107.00	102.31	102.64	00:00:00
2012-06-08	1,300,200	101.94	104.38	100.99	104.21	00:00:00
2012-06-11	3,226,400	105.16	105.65	99.40	99.53	00:00:00
2012-06-12	2,621,400	101.28	101.70	99.40	101.47	00:00:00
2012-06-13	1,863,400	100.72	102.27	99.96	100.20	00:00:00
2012-06-14	1,989,900	98.90	101.12	98.24	100.49	00:00:00
2012-06-15	1,832,900	99.99	100.56	99.07	99.53	00:00:00
2012-06-18	1,715,000	98.90	101.00	98.01	100.33	00:00:00
2012-06-19	2,136,600	100.74	105.08	100.74	104.52	00:00:00
2012-06-20	1,554,800	105.36	105.45	103.00	104.89	00:00:00
2012-06-21	2,992,300	105.16	107.57	101.95	102.05	00:00:00
2012-06-22	2,405,300	102.63	104.14	101.84	103.32	00:00:00
2012-06-25	1,691,500	101.18	102.74	101.00	102.06	00:00:00
2012-06-26	2,042,200	101.69	102.93	100.45	102.04	00:00:00
2012-06-27	1,849,900	102.78	103.66	101.96	102.40	00:00:00
2012-06-28	1,792,800	101.70	103.24	100.40	102.01	00:00:00
2012-06-29	2,247,800	104.28	105.00	102.89	103.72	00:00:00
2012-07-02	1,683,000	103.49	104.56	101.59	102.15	00:00:00
2012-07-03	1,349,600	101.98	102.70	100.67	101.55	00:00:00
2012-07-05	2,831,500	100.98	102.30	98.44	101.82	00:00:00
2012-07-06	2,384,600	100.88	101.00	99.03	100.69	00:00:00
2012-07-09	2,111,000	100.54	101.16	99.25	100.04	00:00:00
2012-07-10	2,682,800	100.60	101.69	99.47	100.23	00:00:00
2012-07-11	2,214,700	99.95	102.98	99.43	100.64	00:00:00
2012-07-12	2,807,400	99.56	100.26	96.46	96.75	00:00:00
2012-07-13	2,589,100	96.83	97.00	95.10	96.22	00:00:00
2012-07-16	2,012,300	96.06	97.70	95.33	96.38	00:00:00
2012-07-17	2,317,100	97.45	98.27	95.58	97.36	00:00:00
2012-07-18	5,188,500	96.25	100.94	94.52	96.29	00:00:00
2012-07-19	2,236,400	96.54	100.13	95.87	99.66	00:00:00
2012-07-20	1,855,500	98.58	99.94	97.23	97.31	00:00:00
2012-07-23	1,768,300	94.90	95.50	94.00	95.01	00:00:00
2012-07-24	2,659,300	95.68	95.99	92.02	93.00	00:00:00
2012-07-25	1,725,000	93.20	94.00	91.58	92.79	00:00:00
2012-07-26	3,254,500	93.27	93.43	90.11	93.10	00:00:00
2012-07-27	2,010,500	93.41	94.85	93.17	94.61	00:00:00
2012-07-30	1,818,200	94.42	96.57	93.70	94.55	00:00:00
2012-07-31	1,430,600	94.29	94.91	93.00	93.75	00:00:00
2012-08-01	1,749,100	95.39	95.87	94.11	95.30	00:00:00
2012-08-02	1,804,500	94.04	95.98	92.56	93.53	00:00:00
2012-08-03	1,473,600	95.15	96.38	95.01	95.56	00:00:00
2012-08-06	1,548,900	95.61	98.62	94.90	97.80	00:00:00
2012-08-07	3,456,600	99.39	104.00	98.81	102.64	00:00:00
2012-08-08	1,353,800	101.81	102.98	101.54	102.71	00:00:00
2012-08-09	1,004,200	102.34	103.14	101.30	101.53	00:00:00
2012-08-10	1,254,300	101.00	101.98	99.87	101.83	00:00:00
2012-08-13	1,001,800	100.91	101.75	99.55	100.13	00:00:00
2012-08-14	911,200	101.04	101.34	99.32	99.54	00:00:00
2012-08-15	802,100	99.36	100.50	99.09	100.21	00:00:00
2012-08-16	2,194,400	100.69	104.78	100.40	104.24	00:00:00
2012-08-17	1,208,900	104.78	105.38	103.71	104.80	00:00:00
2012-08-20	1,930,800	108.10	110.00	105.25	105.60	00:00:00
2012-08-21	1,615,800	105.65	107.50	104.84	105.41	00:00:00
2012-08-22	1,453,700	105.36	107.10	104.84	105.80	00:00:00
2012-08-23	1,111,000	106.11	106.70	105.11	105.15	00:00:00
2012-08-24	1,287,500	104.53	105.61	103.48	105.33	00:00:00
2012-08-27	1,183,800	106.13	106.30	104.51	105.47	00:00:00
2012-08-28	1,129,000	105.00	105.95	104.32	105.23	00:00:00
2012-08-29	1,228,400	105.25	105.68	103.65	104.92	00:00:00
2012-08-30	1,028,700	104.52	104.52	102.36	102.85	00:00:00
2012-08-31	970,600	103.80	105.05	102.84	103.17	00:00:00
2012-09-04	1,817,200	102.60	102.89	100.38	100.72	00:00:00
2012-09-05	1,580,500	100.58	101.14	99.32	99.61	00:00:00
2012-09-06	2,193,300	100.78	102.25	100.47	101.55	00:00:00
2012-09-07	2,416,700	102.00	103.85	101.71	102.74	00:00:00
2012-09-10	1,668,700	104.10	104.50	102.76	103.09	00:00:00
2012-09-11	1,452,300	102.40	105.21	102.29	104.80	00:00:00
2012-09-12	2,451,600	105.70	107.82	105.68	107.45	00:00:00
2012-09-13	1,766,800	106.75	110.42	106.49	110.02	00:00:00
2012-09-14	3,451,700	110.95	114.50	110.80	113.02	00:00:00
2012-09-17	1,439,500	114.16	115.19	111.95	112.47	00:00:00
2012-09-18	1,100,600	112.39	113.44	111.66	112.73	00:00:00
2012-09-19	2,458,500	113.25	116.39	112.77	115.69	00:00:00
2012-09-20	1,347,200	114.43	114.97	113.00	114.90	00:00:00
2012-09-21	2,378,600	115.50	115.50	113.42	114.37	00:00:00
2012-09-24	1,052,800	113.45	114.78	113.11	114.07	00:00:00
2012-09-25	1,876,700	115.48	116.47	113.53	113.93	00:00:00
2012-09-26	1,079,400	113.91	114.73	111.90	113.71	00:00:00
2012-09-27	1,535,400	114.21	116.22	113.30	115.43	00:00:00
2012-09-28	1,074,400	114.80	116.10	114.14	115.44	00:00:00
2012-10-01	1,386,600	116.00	117.82	114.98	115.58	00:00:00
2012-10-02	1,415,800	116.41	116.41	113.45	114.61	00:00:00
2012-10-03	734,000	115.16	115.75	114.09	114.87	00:00:00
2012-10-04	1,702,200	113.87	114.80	111.87	114.02	00:00:00
2012-10-05	2,176,100	115.13	115.88	113.14	113.81	00:00:00
2012-10-08	1,026,300	113.26	113.64	112.00	112.68	00:00:00
2012-10-09	1,170,100	112.77	114.13	110.93	111.78	00:00:00
2012-10-10	1,098,800	112.16	113.21	109.95	111.02	00:00:00
2012-10-11	1,085,400	112.02	112.86	111.15	112.46	00:00:00
2012-10-12	1,163,300	113.41	114.98	113.00	113.81	00:00:00
2012-10-15	1,209,600	113.89	116.50	113.53	116.25	00:00:00
2012-10-16	1,764,000	116.89	118.98	116.32	117.80	00:00:00
2012-10-17	1,220,400	117.82	119.29	116.81	118.95	00:00:00
2012-10-18	1,321,800	119.06	119.50	117.36	118.30	00:00:00
2012-10-19	1,636,600	117.90	117.90	114.79	115.62	00:00:00
2012-10-22	1,027,000	114.22	116.49	114.22	115.46	00:00:00
2012-10-23	1,154,400	114.10	114.79	113.25	114.38	00:00:00
2012-10-24	1,917,300	114.04	116.00	111.82	112.29	00:00:00
2012-10-25	5,253,900	118.13	121.00	117.63	120.43	00:00:00
2012-10-26	3,151,400	121.50	121.54	118.07	118.97	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>