|
 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 | | 2014-09-03 | 1,897,900 | 185.12 | 187.88 | 183.92 | 185.24 | 00:00:00 | | 2014-09-04 | 1,870,700 | 185.50 | 186.85 | 183.98 | 184.77 | 00:00:00 | | 2014-09-05 | 1,969,800 | 184.48 | 185.96 | 182.32 | 185.66 | 00:00:00 | | 2014-09-08 | 1,516,900 | 186.33 | 186.33 | 183.11 | 184.71 | 00:00:00 | | 2014-09-11 | 1,781,800 | 181.11 | 186.90 | 181.09 | 186.10 | 00:00:00 | | 2014-09-12 | 1,522,600 | 186.20 | 186.52 | 182.00 | 182.53 | 00:00:00 | | 2014-09-29 | 2,557,400 | 182.48 | 183.13 | 178.25 | 178.99 | 00:00:00 | | 2014-10-06 | 1,553,500 | 187.59 | 187.98 | 183.59 | 183.79 | 00:00:00 | | 2014-10-09 | 1,386,500 | 183.61 | 184.44 | 177.77 | 178.07 | 00:00:00 | | 2014-10-10 | 1,542,100 | 177.77 | 181.50 | 176.55 | 176.71 | 00:00:00 | | 2014-10-13 | 3,037,500 | 176.33 | 177.73 | 170.05 | 173.44 | 00:00:00 | | 2014-10-14 | 1,936,900 | 171.37 | 177.72 | 171.12 | 173.84 | 00:00:00 | | 2014-10-15 | 2,326,300 | 171.33 | 175.62 | 168.80 | 174.31 | 00:00:00 | | 2014-10-16 | 3,044,300 | 173.31 | 184.58 | 173.03 | 182.07 | 00:00:00 | | 2014-10-17 | 2,219,800 | 185.61 | 187.60 | 181.05 | 182.45 | 00:00:00 | | 2014-10-21 | 1,774,100 | 182.94 | 185.62 | 182.07 | 184.59 | 00:00:00 | | 2014-10-22 | 1,321,600 | 185.09 | 186.00 | 181.70 | 182.42 | 00:00:00 | | 2014-10-23 | 1,603,900 | 183.98 | 185.90 | 183.10 | 183.49 | 00:00:00 | | 2014-10-24 | 1,265,400 | 183.88 | 185.55 | 182.17 | 184.72 | 00:00:00 | | 2014-11-06 | 3,081,600 | 179.98 | 179.99 | 176.52 | 178.71 | 00:00:00 | | 2014-11-17 | 815,500 | 182.83 | 182.99 | 180.97 | 182.63 | 00:00:00 | | 2014-11-18 | 1,445,200 | 181.10 | 183.12 | 179.33 | 182.08 | 00:00:00 | | 2014-11-19 | 876,800 | 182.07 | 182.51 | 179.54 | 180.02 | 00:00:00 | | 2014-12-16 | 2,118,900 | 143.75 | 144.49 | 140.31 | 140.52 | 00:00:00 | | 2014-12-17 | 4,285,900 | 137.82 | 139.24 | 133.58 | 138.97 | 00:00:00 | | 2014-12-19 | 3,163,500 | 144.90 | 151.95 | 144.90 | 150.11 | 00:00:00 | | 2014-12-22 | 1,755,500 | 150.39 | 151.47 | 146.27 | 147.48 | 00:00:00 | | 2014-12-24 | 494,100 | 152.09 | 153.30 | 150.03 | 150.90 | 00:00:00 | | 2014-12-26 | 993,700 | 151.11 | 152.38 | 149.70 | 150.37 | 00:00:00 | | 2014-12-30 | 1,262,600 | 152.78 | 153.78 | 150.10 | 151.20 | 00:00:00 | | 2014-12-31 | 1,633,000 | 151.37 | 152.30 | 148.20 | 148.76 | 00:00:00 | | 2015-01-02 | 2,210,200 | 148.59 | 149.23 | 142.15 | 146.89 | 00:00:00 | | 2015-01-05 | 1,695,100 | 145.72 | 146.17 | 141.84 | 144.39 | 00:00:00 | | 2015-01-08 | 1,676,600 | 147.06 | 149.03 | 146.39 | 147.21 | 00:00:00 | | 2015-01-09 | 2,204,600 | 150.05 | 151.62 | 148.70 | 149.05 | 00:00:00 | | 2015-01-12 | 1,237,000 | 149.03 | 149.50 | 146.76 | 148.46 | 00:00:00 | | 2015-01-15 | 1,061,600 | 149.40 | 151.00 | 147.24 | 147.65 | 00:00:00 | | 2015-01-16 | 955,200 | 145.31 | 147.87 | 144.38 | 146.99 | 00:00:00 | | 2015-01-20 | 2,520,700 | 146.97 | 146.99 | 138.11 | 142.03 | 00:00:00 | | 2015-01-23 | 958,700 | 146.54 | 147.47 | 144.82 | 146.01 | 00:00:00 | | 2015-01-26 | 2,582,300 | 146.84 | 156.71 | 146.84 | 155.83 | 00:00:00 | | 2015-01-27 | 1,739,600 | 155.80 | 157.75 | 153.10 | 155.04 | 00:00:00 | | 2015-01-30 | 1,726,000 | 150.89 | 151.33 | 147.66 | 147.95 | 00:00:00 | | 2015-02-02 | 1,201,900 | 148.22 | 149.79 | 145.44 | 149.74 | 00:00:00 | | 2015-02-03 | 2,386,800 | 149.64 | 156.94 | 148.10 | 155.80 | 00:00:00 | | 2015-02-04 | 4,782,700 | 151.51 | 154.90 | 144.19 | 146.11 | 00:00:00 | | 2015-02-09 | 1,288,500 | 145.73 | 149.58 | 145.51 | 148.45 | 00:00:00 | | 2015-02-10 | 2,354,800 | 151.23 | 156.38 | 150.78 | 154.65 | 00:00:00 | | 2015-02-11 | 1,117,900 | 153.31 | 153.51 | 150.50 | 151.24 | 00:00:00 | | 2015-02-12 | 2,591,600 | 151.87 | 154.99 | 150.64 | 154.72 | 00:00:00 | | 2015-02-13 | 2,150,200 | 155.48 | 160.41 | 154.73 | 159.34 | 00:00:00 | | 2015-02-18 | 1,282,800 | 157.89 | 160.05 | 156.92 | 158.52 | 00:00:00 | | 2015-02-19 | 881,300 | 158.73 | 159.73 | 157.40 | 158.57 | 00:00:00 | | 2015-02-23 | 2,313,000 | 155.19 | 156.42 | 152.90 | 154.33 | 00:00:00 | | 2015-02-26 | 1,856,000 | 143.04 | 145.77 | 142.27 | 142.77 | 00:00:00 | | 2015-02-27 | 1,115,700 | 143.34 | 144.13 | 141.59 | 142.50 | 00:00:00 | | 2015-03-02 | 1,430,800 | 142.50 | 145.40 | 142.31 | 142.43 | 00:00:00 | | 2015-03-03 | 2,146,500 | 142.09 | 144.76 | 139.61 | 140.07 | 00:00:00 | | 2015-03-04 | 2,825,600 | 138.69 | 139.00 | 135.45 | 138.82 | 00:00:00 | | 2015-03-10 | 3,681,600 | 130.96 | 132.46 | 129.48 | 129.51 | 00:00:00 | | 2015-03-11 | 3,115,900 | 129.48 | 129.81 | 126.17 | 126.63 | 00:00:00 | | 2015-03-12 | 2,435,700 | 127.92 | 129.63 | 125.12 | 126.32 | 00:00:00 | | 2015-03-13 | 2,609,600 | 125.39 | 128.14 | 124.41 | 127.07 | 00:00:00 | | 2015-03-17 | 2,487,300 | 126.00 | 127.95 | 124.41 | 124.58 | 00:00:00 | | 2015-03-23 | 3,272,500 | 129.67 | 136.36 | 127.61 | 132.04 | 00:00:00 | | 2015-03-24 | 2,194,900 | 132.12 | 132.26 | 128.94 | 129.50 | 00:00:00 | | 2015-03-25 | 1,553,200 | 130.01 | 130.04 | 127.56 | 129.22 | 00:00:00 | | 2015-03-26 | 1,907,600 | 127.89 | 128.53 | 126.25 | 126.86 | 00:00:00 | | 2015-03-27 | 964,500 | 127.00 | 127.04 | 125.83 | 126.25 | 00:00:00 | | 2015-03-30 | 1,156,100 | 126.71 | 128.16 | 125.67 | 127.46 | 00:00:00 | | 2015-04-02 | 1,341,200 | 125.72 | 129.56 | 125.00 | 129.40 | 00:00:00 | | 2015-04-07 | 1,612,200 | 130.73 | 131.59 | 127.88 | 127.88 | 00:00:00 | | 2015-04-08 | 1,654,400 | 129.85 | 131.56 | 127.84 | 129.28 | 00:00:00 | | 2015-04-09 | 2,568,900 | 132.37 | 136.93 | 132.05 | 136.63 | 00:00:00 | | 2015-04-10 | 1,771,800 | 136.20 | 136.35 | 133.34 | 136.02 | 00:00:00 | | 2015-04-13 | 1,980,500 | 135.00 | 135.49 | 133.34 | 133.60 | 00:00:00 | | 2015-04-20 | 1,643,000 | 126.82 | 130.14 | 126.53 | 128.95 | 00:00:00 | | 2015-04-27 | 1,347,000 | 130.55 | 131.01 | 128.55 | 128.83 | 00:00:00 | | 2015-04-30 | 5,416,200 | 108.59 | 111.76 | 108.32 | 111.07 | 00:00:00 | | 2015-05-01 | 2,457,100 | 111.64 | 113.31 | 110.00 | 112.71 | 00:00:00 | | 2015-05-04 | 4,619,800 | 113.28 | 118.93 | 113.15 | 117.18 | 00:00:00 | | 2015-05-05 | 2,302,100 | 116.82 | 117.90 | 115.33 | 116.44 | 00:00:00 | | 2015-05-06 | 2,533,100 | 116.27 | 116.82 | 113.17 | 113.69 | 00:00:00 | | 2015-05-07 | 1,598,600 | 113.41 | 115.80 | 113.19 | 113.95 | 00:00:00 | | 2015-05-08 | 2,738,500 | 115.02 | 118.00 | 114.80 | 117.84 | 00:00:00 | | 2015-05-11 | 2,320,700 | 117.75 | 117.79 | 114.00 | 114.08 | 00:00:00 | | 2015-05-12 | 1,567,600 | 113.63 | 113.98 | 112.08 | 112.18 | 00:00:00 | | 2015-05-13 | 1,414,800 | 112.39 | 112.84 | 110.76 | 110.97 | 00:00:00 | | 2015-05-21 | 1,804,100 | 107.51 | 109.69 | 107.51 | 108.10 | 00:00:00 | | 2015-05-22 | 1,413,800 | 108.36 | 108.81 | 106.47 | 106.54 | 00:00:00 | | 2015-05-26 | 2,629,500 | 106.05 | 106.29 | 103.75 | 104.12 | 00:00:00 | | 2015-05-27 | 1,895,500 | 104.57 | 104.59 | 102.92 | 103.56 | 00:00:00 | | 2015-06-04 | 5,906,700 | 105.63 | 109.95 | 105.50 | 109.44 | 00:00:00 | | 2015-06-05 | 2,433,000 | 109.36 | 109.62 | 107.37 | 109.14 | 00:00:00 | | 2015-06-29 | 3,081,400 | 93.78 | 95.99 | 93.59 | 93.93 | 00:00:00 | | 2015-07-28 | 2,621,800 | 98.89 | 99.99 | 97.38 | 98.01 | 00:00:00 | | 2015-07-29 | 4,010,600 | 98.17 | 99.80 | 95.87 | 96.03 | 00:00:00 | | 2015-08-04 | 1,814,800 | 101.10 | 102.30 | 99.33 | 100.30 | 00:00:00 | | 2015-08-05 | 1,776,900 | 101.01 | 103.71 | 100.80 | 101.27 | 00:00:00 | | 2015-08-12 | 2,760,000 | 97.22 | 97.84 | 94.13 | 97.45 | 00:00:00 | | 2015-08-13 | 2,227,400 | 97.58 | 98.23 | 94.59 | 94.62 | 00:00:00 | | 2015-08-18 | 1,788,300 | 91.64 | 92.00 | 90.38 | 90.90 | 00:00:00 | | 2015-08-19 | 2,241,600 | 90.36 | 91.14 | 89.18 | 90.25 | 00:00:00 | | 2015-08-24 | 5,951,100 | 75.00 | 78.15 | 72.75 | 76.48 | 00:00:00 | | 2015-08-28 | 2,181,900 | 77.68 | 79.33 | 77.04 | 78.20 | 00:00:00 | | 2015-09-08 | 3,998,800 | 74.54 | 76.48 | 74.32 | 74.85 | 00:00:00 | | 2015-09-17 | 3,829,100 | 73.33 | 73.49 | 70.00 | 70.27 | 00:00:00 | | 2015-09-18 | 3,769,800 | 69.60 | 70.05 | 68.11 | 68.44 | 00:00:00 | | 2015-09-22 | 3,754,600 | 65.00 | 65.13 | 63.86 | 63.93 | 00:00:00 | | 2015-09-23 | 5,450,000 | 63.29 | 63.30 | 60.06 | 60.24 | 00:00:00 | | 2015-09-28 | 4,699,500 | 57.93 | 57.95 | 54.37 | 54.42 | 00:00:00 | | 2015-09-30 | 4,262,500 | 54.44 | 54.48 | 52.50 | 53.12 | 00:00:00 | | 2015-10-01 | 4,741,700 | 53.43 | 53.84 | 50.96 | 51.71 | 00:00:00 | | 2015-10-05 | 12,680,700 | 63.80 | 67.25 | 60.55 | 64.89 | 00:00:00 | | 2015-10-08 | 7,803,600 | 71.51 | 76.48 | 70.80 | 75.91 | 00:00:00 | | 2015-10-09 | 6,899,800 | 75.00 | 76.25 | 73.20 | 75.40 | 00:00:00 | | 2015-10-12 | 6,171,200 | 74.70 | 76.32 | 70.84 | 71.20 | 00:00:00 | | 2015-10-19 | 7,438,500 | 70.91 | 71.00 | 67.16 | 68.25 | 00:00:00 | | 2015-10-22 | 6,333,100 | 65.57 | 66.20 | 61.27 | 63.18 | 00:00:00 | | 2015-10-23 | 4,372,500 | 63.97 | 68.07 | 63.72 | 67.60 | 00:00:00 | | 2015-10-26 | 2,211,600 | 67.42 | 67.88 | 65.46 | 66.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
