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
2012-10-26	3,151,400	121.50	121.54	118.07	118.97	00:00:00
2012-10-31	3,376,300	119.18	121.40	118.11	121.06	00:00:00
2012-11-01	2,106,400	121.24	123.64	118.77	122.90	00:00:00
2012-11-02	1,831,400	123.46	123.54	120.48	120.80	00:00:00
2012-11-05	2,148,500	114.00	114.48	110.80	111.52	00:00:00
2012-11-06	1,673,300	112.11	112.75	110.52	112.21	00:00:00
2012-11-07	1,553,700	111.09	112.18	109.77	111.03	00:00:00
2012-11-08	1,672,800	110.61	111.55	108.71	109.25	00:00:00
2012-11-09	1,574,800	108.46	109.87	108.23	108.35	00:00:00
2012-11-12	1,139,300	108.67	109.15	106.66	107.42	00:00:00
2012-11-13	1,747,700	106.96	108.48	105.58	106.93	00:00:00
2012-11-14	2,096,300	107.67	107.71	104.05	104.56	00:00:00
2012-11-15	1,460,400	104.31	105.61	103.34	104.55	00:00:00
2012-11-16	2,013,700	107.61	109.41	103.88	104.33	00:00:00
2012-11-19	1,338,100	106.11	107.30	104.92	105.79	00:00:00
2012-11-20	956,700	106.38	107.48	105.57	106.87	00:00:00
2012-11-21	1,000,600	106.61	108.29	106.61	108.03	00:00:00
2012-11-23	554,800	108.77	109.42	107.93	109.33	00:00:00
2012-11-26	1,190,500	108.98	109.18	106.63	107.57	00:00:00
2012-11-27	1,017,900	107.14	109.49	107.14	108.26	00:00:00
2012-11-28	2,747,200	108.80	111.86	107.84	111.69	00:00:00
2012-11-29	1,337,500	112.00	113.36	110.50	112.03	00:00:00
2012-11-30	958,400	112.10	112.73	111.32	112.40	00:00:00
2012-12-03	1,393,800	112.97	115.69	112.97	113.40	00:00:00
2012-12-04	2,986,400	108.85	110.62	107.50	110.12	00:00:00
2012-12-05	1,565,900	110.11	110.74	109.02	109.94	00:00:00
2012-12-06	1,018,400	110.00	111.74	109.75	111.45	00:00:00
2012-12-07	1,108,500	111.75	112.63	109.13	110.26	00:00:00
2012-12-10	959,600	110.39	110.49	108.92	110.04	00:00:00
2012-12-11	1,593,900	111.25	111.75	109.28	109.80	00:00:00
2012-12-12	2,570,500	110.82	114.45	110.27	113.46	00:00:00
2012-12-13	1,115,000	113.37	115.16	113.16	114.22	00:00:00
2012-12-14	1,296,700	112.24	114.92	111.99	113.75	00:00:00
2012-12-17	957,300	114.28	114.59	112.45	113.69	00:00:00
2012-12-18	2,637,800	113.80	115.01	113.02	113.95	00:00:00
2012-12-19	1,056,500	113.95	115.67	113.03	113.64	00:00:00
2012-12-20	620,300	114.16	114.75	113.14	114.28	00:00:00
2012-12-21	1,078,400	112.96	113.64	112.16	113.51	00:00:00
2012-12-24	289,500	113.12	113.48	111.77	112.52	00:00:00
2012-12-26	510,500	112.61	112.98	110.89	111.55	00:00:00
2012-12-27	865,400	111.90	112.08	108.93	111.01	00:00:00
2012-12-28	2,159,600	110.48	112.29	109.48	109.67	00:00:00
2012-12-31	1,139,900	109.58	112.54	109.13	112.49	00:00:00
2013-01-02	2,487,000	116.37	119.02	115.88	118.07	00:00:00
2013-01-03	1,731,900	118.57	121.06	118.34	119.34	00:00:00
2013-01-04	2,129,100	119.93	122.21	119.40	120.78	00:00:00
2013-01-07	1,501,000	120.73	121.99	120.26	121.19	00:00:00
2013-01-08	976,300	121.04	121.88	119.83	121.09	00:00:00
2013-01-09	1,851,800	121.37	123.72	121.20	121.52	00:00:00
2013-01-10	1,462,000	123.65	123.69	120.26	122.90	00:00:00
2013-01-11	889,500	122.76	123.36	121.77	122.99	00:00:00
2013-01-14	868,000	122.84	123.87	122.50	122.80	00:00:00
2013-01-15	1,001,800	122.64	123.95	122.26	123.80	00:00:00
2013-01-16	828,300	122.71	123.32	122.21	122.96	00:00:00
2013-01-17	824,700	123.51	123.82	122.22	123.46	00:00:00
2013-01-18	1,352,600	125.15	126.11	123.71	124.06	00:00:00
2013-01-22	751,000	123.61	124.66	122.67	124.32	00:00:00
2013-01-23	1,017,500	124.40	124.98	122.75	123.13	00:00:00
2013-01-28	933,900	123.21	124.97	123.05	123.54	00:00:00
2013-01-29	1,003,700	123.27	123.95	121.85	122.39	00:00:00
2013-02-04	1,433,900	125.35	126.98	124.56	124.76	00:00:00
2013-02-08	1,468,000	123.51	126.92	123.50	126.52	00:00:00
2013-02-19	1,901,300	120.90	120.91	118.07	120.39	00:00:00
2013-02-20	1,651,300	120.18	120.92	116.33	116.56	00:00:00
2013-02-21	1,664,900	116.31	116.32	113.85	115.53	00:00:00
2013-02-28	964,200	117.24	119.25	116.90	116.90	00:00:00
2013-03-07	835,700	117.27	118.27	116.46	117.21	00:00:00
2013-03-08	908,200	118.02	118.22	116.65	117.35	00:00:00
2013-03-12	1,101,100	117.84	118.00	116.60	117.98	00:00:00
2013-03-13	762,400	118.18	119.47	117.47	118.63	00:00:00
2013-03-15	1,565,400	119.52	120.24	118.50	119.97	00:00:00
2013-03-18	1,065,600	118.71	121.81	118.24	120.11	00:00:00
2013-03-19	807,100	120.36	121.33	119.00	119.93	00:00:00
2013-03-20	907,800	121.10	122.79	120.83	122.32	00:00:00
2013-03-21	658,000	121.99	122.88	121.09	121.09	00:00:00
2013-03-22	761,600	121.81	122.90	121.21	122.08	00:00:00
2013-03-28	880,200	124.25	125.41	123.36	125.16	00:00:00
2013-04-01	970,300	125.23	125.23	122.41	123.19	00:00:00
2013-04-02	1,012,500	123.75	124.24	122.51	123.26	00:00:00
2013-04-03	1,164,100	123.07	123.12	119.75	120.40	00:00:00
2013-04-08	1,463,200	118.17	123.28	118.17	122.68	00:00:00
2013-04-17	1,360,200	126.29	126.36	123.17	124.33	00:00:00
2013-04-18	1,109,100	124.79	125.32	122.24	123.94	00:00:00
2013-04-19	1,293,800	125.16	127.93	124.71	127.56	00:00:00
2013-04-23	1,431,300	129.05	129.91	127.35	129.37	00:00:00
2013-04-24	1,533,400	130.00	132.04	129.92	131.50	00:00:00
2013-04-29	1,214,900	135.69	136.51	133.44	135.80	00:00:00
2013-04-30	1,482,300	136.26	137.53	135.59	137.30	00:00:00
2013-05-01	1,085,600	136.87	137.39	135.55	136.22	00:00:00
2013-05-07	1,064,200	138.03	139.53	137.49	138.84	00:00:00
2013-05-08	720,800	139.05	139.92	138.05	138.84	00:00:00
2013-05-09	1,885,000	138.33	140.09	137.26	139.55	00:00:00
2013-05-10	844,700	139.66	140.43	138.74	139.10	00:00:00
2013-05-13	1,252,100	139.19	140.39	138.24	140.36	00:00:00
2013-05-14	917,300	140.50	142.65	140.27	142.14	00:00:00
2013-05-15	1,328,500	141.81	142.40	138.96	139.76	00:00:00
2013-05-21	738,700	143.26	144.17	141.49	142.43	00:00:00
2013-05-22	1,366,000	143.18	144.99	140.85	141.64	00:00:00
2013-05-23	1,460,100	139.79	140.00	137.36	138.45	00:00:00
2013-06-03	1,309,200	136.20	138.22	134.69	138.10	00:00:00
2013-06-11	1,386,800	136.69	136.97	134.24	134.78	00:00:00
2013-06-12	907,300	135.49	136.30	133.46	133.89	00:00:00
2013-06-13	1,137,900	133.56	137.05	132.16	136.52	00:00:00
2013-06-14	1,028,000	135.97	137.11	134.43	135.14	00:00:00
2013-06-17	2,189,600	137.00	140.25	136.11	138.39	00:00:00
2013-06-25	2,084,600	126.42	127.45	125.55	125.60	00:00:00
2013-06-26	1,697,100	127.51	129.45	126.62	127.23	00:00:00
2013-06-27	1,011,900	128.07	129.70	127.55	128.60	00:00:00
2013-06-28	1,154,400	128.40	129.26	127.89	127.97	00:00:00
2013-07-08	1,457,100	127.32	129.09	126.78	126.98	00:00:00
2013-07-16	1,097,500	132.51	133.44	131.18	132.47	00:00:00
2013-07-17	859,400	133.14	133.43	130.91	131.51	00:00:00
2013-08-05	1,004,800	139.08	141.06	139.08	140.90	00:00:00
2013-08-20	1,243,800	139.36	140.79	139.12	139.90	00:00:00
2013-08-21	837,700	139.70	140.67	138.18	139.04	00:00:00
2013-08-22	700,500	139.55	141.89	139.38	141.26	00:00:00
2013-08-23	541,300	141.26	142.25	140.84	141.93	00:00:00
2013-08-28	1,005,400	139.38	141.50	138.70	140.77	00:00:00
2013-08-29	732,600	140.50	142.68	140.33	141.87	00:00:00
2013-09-06	916,200	143.73	144.17	141.23	143.43	00:00:00
2013-09-16	879,700	151.89	152.61	149.71	149.98	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>