|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-09-16 | 879,700 | 151.89 | 152.61 | 149.71 | 149.98 | 00:00:00 | | 2013-09-23 | 836,600 | 155.04 | 155.64 | 154.21 | 155.03 | 00:00:00 | | 2013-09-24 | 692,800 | 154.57 | 157.49 | 154.36 | 156.12 | 00:00:00 | | 2013-09-25 | 1,609,200 | 156.72 | 158.13 | 155.13 | 157.61 | 00:00:00 | | 2013-09-26 | 1,101,100 | 158.01 | 159.85 | 157.90 | 159.74 | 00:00:00 | | 2013-09-27 | 788,200 | 159.02 | 159.24 | 157.31 | 158.00 | 00:00:00 | | 2013-09-30 | 1,074,200 | 156.42 | 158.89 | 155.39 | 158.01 | 00:00:00 | | 2013-10-01 | 1,675,300 | 157.81 | 160.15 | 157.74 | 160.07 | 00:00:00 | | 2013-10-02 | 940,300 | 159.28 | 161.62 | 158.84 | 161.35 | 00:00:00 | | 2013-10-07 | 1,109,500 | 159.03 | 160.59 | 158.14 | 159.04 | 00:00:00 | | 2013-10-08 | 1,538,100 | 159.69 | 161.53 | 156.79 | 157.21 | 00:00:00 | | 2013-10-09 | 1,309,100 | 158.39 | 158.95 | 155.77 | 157.73 | 00:00:00 | | 2013-10-14 | 882,000 | 165.75 | 167.81 | 164.66 | 167.15 | 00:00:00 | | 2013-10-21 | 908,700 | 172.43 | 173.34 | 171.63 | 173.13 | 00:00:00 | | 2013-10-28 | 1,176,000 | 168.08 | 168.88 | 165.50 | 168.40 | 00:00:00 | | 2013-10-29 | 740,900 | 168.89 | 168.89 | 166.76 | 168.80 | 00:00:00 | | 2013-11-04 | 1,035,200 | 167.88 | 168.38 | 165.92 | 166.49 | 00:00:00 | | 2013-11-05 | 1,092,500 | 165.00 | 166.38 | 164.54 | 165.20 | 00:00:00 | | 2013-11-08 | 2,471,800 | 159.86 | 164.24 | 159.86 | 163.71 | 00:00:00 | | 2013-11-11 | 725,200 | 163.99 | 166.18 | 162.95 | 165.03 | 00:00:00 | | 2013-11-12 | 2,799,100 | 164.82 | 167.65 | 164.40 | 167.38 | 00:00:00 | | 2013-11-15 | 1,411,200 | 168.51 | 169.66 | 165.60 | 166.39 | 00:00:00 | | 2013-11-25 | 638,600 | 163.15 | 164.61 | 162.90 | 163.67 | 00:00:00 | | 2013-11-26 | 544,200 | 163.72 | 164.83 | 163.01 | 164.00 | 00:00:00 | | 2013-11-27 | 617,600 | 164.19 | 166.45 | 163.50 | 165.56 | 00:00:00 | | 2013-12-02 | 750,100 | 165.57 | 167.37 | 164.12 | 164.74 | 00:00:00 | | 2013-12-05 | 1,694,200 | 167.67 | 172.87 | 167.10 | 171.41 | 00:00:00 | | 2013-12-06 | 1,383,800 | 173.00 | 174.00 | 169.72 | 173.16 | 00:00:00 | | 2013-12-09 | 2,595,100 | 173.50 | 179.12 | 173.50 | 178.53 | 00:00:00 | | 2013-12-12 | 1,277,800 | 180.84 | 182.41 | 178.48 | 179.49 | 00:00:00 | | 2013-12-13 | 968,600 | 181.02 | 182.26 | 179.92 | 181.76 | 00:00:00 | | 2013-12-19 | 1,047,300 | 187.35 | 187.35 | 183.06 | 185.11 | 00:00:00 | | 2013-12-23 | 801,700 | 186.65 | 186.65 | 184.01 | 185.15 | 00:00:00 | | 2013-12-27 | 587,500 | 191.21 | 191.90 | 190.03 | 191.25 | 00:00:00 | | 2013-12-30 | 1,948,600 | 190.83 | 194.39 | 190.70 | 193.29 | 00:00:00 | | 2013-12-31 | 731,500 | 193.30 | 194.53 | 191.83 | 194.21 | 00:00:00 | | 2014-01-22 | 1,767,000 | 209.42 | 209.50 | 206.03 | 208.79 | 00:00:00 | | 2014-01-23 | 1,758,400 | 206.50 | 206.90 | 203.72 | 205.26 | 00:00:00 | | 2014-01-24 | 3,080,100 | 203.89 | 204.34 | 192.96 | 193.14 | 00:00:00 | | 2014-01-27 | 2,996,300 | 195.07 | 195.79 | 189.03 | 191.83 | 00:00:00 | | 2014-01-30 | 2,480,400 | 196.39 | 202.73 | 195.48 | 201.51 | 00:00:00 | | 2014-01-31 | 4,801,300 | 205.27 | 219.91 | 204.31 | 217.42 | 00:00:00 | | 2014-02-03 | 3,341,200 | 216.06 | 216.62 | 205.80 | 209.47 | 00:00:00 | | 2014-02-11 | 1,631,500 | 222.01 | 224.94 | 220.17 | 224.29 | 00:00:00 | | 2014-02-12 | 1,415,200 | 224.89 | 226.00 | 220.00 | 221.12 | 00:00:00 | | 2014-02-19 | 1,520,700 | 223.32 | 223.99 | 219.21 | 220.92 | 00:00:00 | | 2014-02-20 | 1,742,800 | 220.95 | 225.92 | 220.94 | 223.50 | 00:00:00 | | 2014-02-21 | 1,790,600 | 224.50 | 228.75 | 221.84 | 228.35 | 00:00:00 | | 2014-02-27 | 1,448,900 | 237.60 | 242.22 | 236.22 | 241.96 | 00:00:00 | | 2014-02-28 | 1,485,400 | 242.06 | 244.00 | 239.50 | 242.49 | 00:00:00 | | 2014-03-04 | 1,159,600 | 245.26 | 248.00 | 244.44 | 247.95 | 00:00:00 | | 2014-03-05 | 904,800 | 248.72 | 249.31 | 245.60 | 247.76 | 00:00:00 | | 2014-03-13 | 1,428,600 | 240.00 | 240.97 | 230.82 | 232.23 | 00:00:00 | | 2014-03-14 | 1,704,600 | 230.31 | 231.54 | 227.18 | 229.65 | 00:00:00 | | 2014-03-17 | 1,217,000 | 230.57 | 235.36 | 229.52 | 233.28 | 00:00:00 | | 2014-03-18 | 894,100 | 233.33 | 236.90 | 232.09 | 234.32 | 00:00:00 | | 2014-03-19 | 1,047,500 | 233.94 | 236.23 | 227.77 | 229.01 | 00:00:00 | | 2014-04-01 | 1,691,400 | 229.42 | 231.00 | 226.35 | 227.18 | 00:00:00 | | 2014-04-02 | 988,700 | 230.00 | 230.43 | 225.77 | 227.46 | 00:00:00 | | 2014-04-03 | 1,223,100 | 226.95 | 229.78 | 220.29 | 222.32 | 00:00:00 | | 2014-04-04 | 1,785,500 | 223.18 | 225.50 | 211.73 | 213.64 | 00:00:00 | | 2014-04-08 | 2,197,400 | 210.84 | 215.00 | 207.45 | 212.87 | 00:00:00 | | 2014-04-09 | 1,634,600 | 216.64 | 222.11 | 214.41 | 220.30 | 00:00:00 | | 2014-04-17 | 1,861,700 | 204.59 | 209.08 | 204.38 | 208.00 | 00:00:00 | | 2014-04-23 | 2,116,100 | 216.65 | 217.54 | 205.44 | 206.82 | 00:00:00 | | 2014-04-24 | 2,514,800 | 209.12 | 213.40 | 206.10 | 213.13 | 00:00:00 | | 2014-04-25 | 2,456,000 | 211.22 | 211.94 | 200.18 | 201.49 | 00:00:00 | | 2014-04-28 | 3,760,500 | 201.78 | 204.36 | 188.43 | 193.64 | 00:00:00 | | 2014-05-05 | 2,698,300 | 219.73 | 220.06 | 214.01 | 216.65 | 00:00:00 | | 2014-05-06 | 2,411,600 | 216.16 | 217.85 | 207.48 | 207.55 | 00:00:00 | | 2014-05-07 | 3,471,000 | 207.40 | 209.58 | 196.55 | 204.94 | 00:00:00 | | 2014-05-08 | 3,541,900 | 197.67 | 207.00 | 195.10 | 196.45 | 00:00:00 | | 2014-05-13 | 1,720,400 | 203.75 | 207.39 | 201.43 | 206.00 | 00:00:00 | | 2014-05-14 | 2,391,200 | 205.31 | 205.46 | 200.07 | 201.22 | 00:00:00 | | 2014-05-15 | 2,148,000 | 200.97 | 202.35 | 195.09 | 201.72 | 00:00:00 | | 2014-05-16 | 2,366,000 | 201.84 | 203.35 | 197.52 | 201.77 | 00:00:00 | | 2014-05-19 | 6,950,200 | 200.48 | 206.30 | 198.52 | 203.56 | 00:00:00 | | 2014-05-21 | 1,555,100 | 201.13 | 205.00 | 200.55 | 204.85 | 00:00:00 | | 2014-05-22 | 1,594,500 | 205.75 | 210.26 | 204.66 | 208.35 | 00:00:00 | | 2014-05-23 | 1,304,200 | 208.77 | 209.25 | 205.17 | 207.86 | 00:00:00 | | 2014-05-27 | 2,183,100 | 208.32 | 215.98 | 208.32 | 215.65 | 00:00:00 | | 2014-05-28 | 1,584,300 | 216.68 | 218.64 | 214.45 | 218.01 | 00:00:00 | | 2014-05-29 | 944,200 | 218.24 | 220.00 | 215.73 | 219.99 | 00:00:00 | | 2014-05-30 | 1,359,700 | 220.00 | 220.00 | 213.96 | 214.97 | 00:00:00 | | 2014-06-02 | 695,200 | 215.23 | 218.04 | 213.60 | 218.02 | 00:00:00 | | 2014-06-03 | 2,202,000 | 212.93 | 212.93 | 206.60 | 208.23 | 00:00:00 | | 2014-06-04 | 1,032,600 | 206.52 | 211.00 | 206.00 | 210.21 | 00:00:00 | | 2014-06-09 | 2,571,500 | 200.24 | 201.49 | 195.80 | 199.05 | 00:00:00 | | 2014-06-10 | 2,564,600 | 197.16 | 198.23 | 193.50 | 197.87 | 00:00:00 | | 2014-06-11 | 1,374,500 | 198.83 | 202.00 | 198.24 | 201.08 | 00:00:00 | | 2014-06-12 | 1,066,600 | 201.08 | 201.88 | 196.77 | 197.21 | 00:00:00 | | 2014-06-13 | 1,078,300 | 198.02 | 201.47 | 197.04 | 201.06 | 00:00:00 | | 2014-06-16 | 1,042,000 | 198.50 | 199.91 | 197.00 | 199.12 | 00:00:00 | | 2014-06-17 | 1,349,800 | 197.50 | 198.73 | 196.25 | 197.45 | 00:00:00 | | 2014-06-18 | 1,259,600 | 196.09 | 199.62 | 194.73 | 199.40 | 00:00:00 | | 2014-06-19 | 1,462,900 | 200.79 | 205.00 | 200.70 | 202.61 | 00:00:00 | | 2014-06-20 | 1,695,600 | 202.90 | 203.66 | 200.15 | 200.79 | 00:00:00 | | 2014-06-24 | 1,547,400 | 201.70 | 204.91 | 201.13 | 201.64 | 00:00:00 | | 2014-06-25 | 1,165,500 | 201.19 | 204.98 | 200.62 | 203.60 | 00:00:00 | | 2014-06-26 | 1,745,100 | 206.60 | 210.15 | 206.13 | 208.04 | 00:00:00 | | 2014-06-27 | 1,111,000 | 209.72 | 211.01 | 206.61 | 206.89 | 00:00:00 | | 2014-06-30 | 899,000 | 208.02 | 208.51 | 205.51 | 207.56 | 00:00:00 | | 2014-07-03 | 672,500 | 212.05 | 213.08 | 211.01 | 211.91 | 00:00:00 | | 2014-07-10 | 873,800 | 201.98 | 204.30 | 200.25 | 203.19 | 00:00:00 | | 2014-07-11 | 659,000 | 202.62 | 204.30 | 201.30 | 202.73 | 00:00:00 | | 2014-07-17 | 2,111,500 | 199.37 | 203.10 | 198.50 | 199.19 | 00:00:00 | | 2014-07-18 | 1,012,700 | 200.62 | 202.00 | 199.91 | 201.00 | 00:00:00 | | 2014-07-21 | 1,184,200 | 200.10 | 202.61 | 199.60 | 202.51 | 00:00:00 | | 2014-07-22 | 1,218,300 | 203.87 | 208.37 | 203.38 | 207.29 | 00:00:00 | | 2014-07-23 | 792,200 | 207.37 | 207.97 | 205.33 | 206.25 | 00:00:00 | | 2014-07-24 | 819,700 | 207.22 | 208.26 | 204.49 | 205.03 | 00:00:00 | | 2014-07-25 | 833,400 | 203.90 | 206.15 | 203.01 | 204.47 | 00:00:00 | | 2014-08-12 | 1,145,000 | 200.43 | 201.99 | 197.54 | 200.20 | 00:00:00 | | 2014-08-13 | 1,204,300 | 201.33 | 204.73 | 201.00 | 201.34 | 00:00:00 | | 2014-08-15 | 1,015,600 | 202.99 | 203.68 | 198.80 | 201.33 | 00:00:00 | | 2014-08-18 | 840,300 | 202.66 | 203.50 | 200.35 | 202.90 | 00:00:00 | | 2014-08-25 | 1,259,000 | 201.02 | 201.31 | 198.36 | 200.46 | 00:00:00 | | 2014-08-26 | 1,385,200 | 199.19 | 200.00 | 197.13 | 199.28 | 00:00:00 | | 2014-08-27 | 1,747,700 | 199.15 | 199.37 | 195.28 | 196.20 | 00:00:00 | | 2014-09-02 | 4,712,200 | 189.10 | 189.96 | 180.63 | 185.05 | 00:00:00 | | 2014-09-03 | 1,897,900 | 185.12 | 187.88 | 183.92 | 185.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
