|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-08-02 | 2,825,012 | 127.84 | 127.91 | 124.16 | 125.95 | 00:00:00 | | 2017-08-03 | 992,750 | 126.20 | 127.19 | 125.20 | 126.34 | 00:00:00 | | 2017-08-04 | 1,033,036 | 126.57 | 127.90 | 125.87 | 127.51 | 00:00:00 | | 2017-08-07 | 1,694,009 | 128.32 | 130.45 | 128.00 | 130.23 | 00:00:00 | | 2017-08-08 | 1,760,304 | 130.65 | 131.69 | 129.39 | 130.07 | 00:00:00 | | 2017-08-09 | 1,785,531 | 129.56 | 130.07 | 128.44 | 129.85 | 00:00:00 | | 2017-08-10 | 2,164,142 | 129.00 | 129.52 | 125.93 | 126.02 | 00:00:00 | | 2017-08-11 | 1,226,686 | 125.57 | 126.37 | 124.11 | 125.63 | 00:00:00 | | 2017-08-14 | 1,282,157 | 127.31 | 128.47 | 126.78 | 128.18 | 00:00:00 | | 2017-08-15 | 5,130,699 | 131.32 | 136.52 | 131.25 | 136.39 | 00:00:00 | | 2017-08-16 | 2,100,326 | 136.65 | 136.96 | 135.41 | 136.45 | 00:00:00 | | 2017-08-17 | 2,178,043 | 136.00 | 137.11 | 134.14 | 134.62 | 00:00:00 | | 2017-08-18 | 1,714,195 | 134.51 | 136.98 | 133.49 | 134.90 | 00:00:00 | | 2017-08-21 | 1,645,272 | 135.99 | 136.50 | 133.23 | 135.64 | 00:00:00 | | 2017-08-22 | 1,918,035 | 136.48 | 137.95 | 135.79 | 136.15 | 00:00:00 | | 2017-08-23 | 1,707,382 | 133.90 | 135.44 | 133.27 | 134.75 | 00:00:00 | | 2017-08-24 | 1,449,104 | 135.30 | 135.30 | 132.57 | 134.10 | 00:00:00 | | 2017-08-25 | 1,114,962 | 133.85 | 135.29 | 132.82 | 134.65 | 00:00:00 | | 2017-08-28 | 1,972,333 | 134.86 | 135.29 | 132.26 | 133.90 | 00:00:00 | | 2017-08-29 | 1,131,190 | 133.45 | 135.49 | 132.63 | 135.25 | 00:00:00 | | 2017-08-30 | 1,008,778 | 135.31 | 136.34 | 134.52 | 136.10 | 00:00:00 | | 2017-08-31 | 2,618,370 | 137.11 | 139.94 | 136.36 | 138.99 | 00:00:00 | | 2017-09-01 | 3,001,218 | 141.40 | 144.81 | 140.85 | 143.42 | 00:00:00 | | 2017-09-05 | 1,828,477 | 142.58 | 143.92 | 140.84 | 142.50 | 00:00:00 | | 2017-09-06 | 1,680,875 | 143.81 | 143.91 | 142.09 | 143.38 | 00:00:00 | | 2017-09-07 | 1,850,332 | 144.00 | 147.50 | 143.82 | 145.75 | 00:00:00 | | 2017-09-08 | 1,076,854 | 145.53 | 146.89 | 144.16 | 144.43 | 00:00:00 | | 2017-09-11 | 1,510,245 | 146.17 | 146.21 | 144.21 | 145.90 | 00:00:00 | | 2017-09-12 | 989,937 | 145.50 | 146.26 | 143.91 | 145.92 | 00:00:00 | | 2017-09-13 | 932,203 | 146.40 | 146.49 | 144.56 | 145.47 | 00:00:00 | | 2017-09-14 | 1,069,380 | 145.00 | 145.13 | 143.95 | 144.10 | 00:00:00 | | 2017-09-15 | 1,509,992 | 144.11 | 145.15 | 142.87 | 143.22 | 00:00:00 | | 2017-09-18 | 895,191 | 143.77 | 145.09 | 143.42 | 143.84 | 00:00:00 | | 2017-09-19 | 1,949,239 | 144.18 | 147.38 | 144.00 | 147.01 | 00:00:00 | | 2017-09-20 | 1,188,282 | 147.35 | 147.90 | 144.09 | 145.69 | 00:00:00 | | 2017-09-21 | 1,359,763 | 145.14 | 145.80 | 142.70 | 145.40 | 00:00:00 | | 2017-09-22 | 1,017,950 | 144.91 | 146.09 | 144.60 | 144.91 | 00:00:00 | | 2017-09-25 | 2,187,039 | 143.46 | 143.96 | 140.20 | 141.13 | 00:00:00 | | 2017-09-26 | 1,078,987 | 142.38 | 145.00 | 141.79 | 144.62 | 00:00:00 | | 2017-09-27 | 1,341,987 | 145.00 | 147.02 | 144.58 | 145.28 | 00:00:00 | | 2017-09-28 | 1,132,802 | 145.40 | 146.13 | 144.17 | 144.38 | 00:00:00 | | 2017-09-29 | 3,201,229 | 147.11 | 150.15 | 146.47 | 148.92 | 00:00:00 | | 2017-10-02 | 2,997,820 | 147.11 | 148.87 | 145.40 | 147.07 | 00:00:00 | | 2017-10-03 | 1,705,912 | 147.67 | 148.23 | 146.36 | 147.09 | 00:00:00 | | 2017-10-04 | 1,509,954 | 146.64 | 147.58 | 145.95 | 146.97 | 00:00:00 | | 2017-10-05 | 1,699,037 | 147.54 | 150.40 | 146.81 | 146.96 | 00:00:00 | | 2017-10-06 | 3,334,373 | 144.68 | 145.83 | 142.32 | 143.94 | 00:00:00 | | 2017-10-09 | 2,587,488 | 142.40 | 144.21 | 139.20 | 143.37 | 00:00:00 | | 2017-10-10 | 1,495,834 | 144.28 | 145.28 | 141.95 | 142.54 | 00:00:00 | | 2017-10-11 | 859,484 | 142.03 | 144.19 | 142.01 | 143.27 | 00:00:00 | | 2017-10-12 | 2,431,163 | 143.56 | 145.90 | 140.11 | 140.76 | 00:00:00 | | 2017-10-13 | 1,438,977 | 141.29 | 143.21 | 140.23 | 142.33 | 00:00:00 | | 2017-10-16 | 2,828,065 | 143.93 | 148.14 | 143.79 | 146.81 | 00:00:00 | | 2017-10-17 | 998,393 | 146.56 | 147.32 | 145.80 | 146.40 | 00:00:00 | | 2017-10-18 | 1,170,539 | 146.12 | 146.83 | 144.51 | 145.33 | 00:00:00 | | 2017-10-19 | 781,655 | 144.00 | 145.63 | 143.39 | 145.53 | 00:00:00 | | 2017-10-20 | 1,051,838 | 146.80 | 146.82 | 144.22 | 144.44 | 00:00:00 | | 2017-10-23 | 1,210,065 | 144.40 | 146.73 | 144.40 | 144.76 | 00:00:00 | | 2017-10-24 | 724,424 | 145.01 | 145.65 | 144.28 | 144.91 | 00:00:00 | | 2017-10-25 | 1,684,549 | 144.60 | 146.55 | 143.00 | 143.51 | 00:00:00 | | 2017-10-26 | 2,617,781 | 145.53 | 146.10 | 142.73 | 145.34 | 00:00:00 | | 2017-10-27 | 3,003,449 | 142.66 | 146.00 | 141.05 | 143.15 | 00:00:00 | | 2017-10-30 | 1,630,205 | 142.55 | 142.76 | 140.38 | 141.21 | 00:00:00 | | 2017-10-31 | 3,924,260 | 143.88 | 149.65 | 143.88 | 147.49 | 00:00:00 | | 2017-11-01 | 3,457,849 | 152.38 | 153.56 | 149.87 | 151.55 | 00:00:00 | | 2017-11-02 | 1,337,328 | 151.55 | 152.13 | 149.89 | 150.05 | 00:00:00 | | 2017-11-03 | 1,212,778 | 149.50 | 151.02 | 149.10 | 150.09 | 00:00:00 | | 2017-11-06 | 1,763,619 | 150.05 | 154.28 | 149.55 | 151.39 | 00:00:00 | | 2017-11-07 | 1,280,409 | 152.85 | 153.42 | 150.74 | 152.19 | 00:00:00 | | 2017-12-14 | 1,142,348 | 165.75 | 166.79 | 164.57 | 165.00 | 00:00:00 | | 2017-12-15 | 1,385,053 | 166.39 | 166.39 | 164.35 | 166.03 | 00:00:00 | | 2017-12-18 | 1,431,550 | 166.00 | 166.83 | 164.10 | 165.13 | 00:00:00 | | 2017-12-19 | 998,386 | 165.95 | 166.64 | 165.29 | 166.14 | 00:00:00 | | 2017-12-20 | 1,243,354 | 166.00 | 169.25 | 164.69 | 168.95 | 00:00:00 | | 2017-12-21 | 1,101,918 | 169.80 | 170.00 | 168.25 | 168.51 | 00:00:00 | | 2017-12-22 | 727,939 | 167.77 | 168.71 | 167.02 | 167.75 | 00:00:00 | | 2017-12-26 | 658,117 | 167.99 | 168.70 | 166.74 | 168.62 | 00:00:00 | | 2017-12-27 | 915,105 | 167.78 | 170.30 | 166.26 | 170.21 | 00:00:00 | | 2017-12-28 | 1,072,124 | 170.56 | 171.06 | 168.30 | 168.48 | 00:00:00 | | 2017-12-29 | 1,320,132 | 168.46 | 168.87 | 166.68 | 168.59 | 00:00:00 | | 2018-01-02 | 2,416,114 | 165.11 | 166.34 | 163.72 | 164.30 | 00:00:00 | | 2018-01-03 | 3,523,811 | 165.04 | 165.39 | 160.56 | 162.52 | 00:00:00 | | 2018-01-04 | 2,687,827 | 163.19 | 163.48 | 161.53 | 163.40 | 00:00:00 | | 2018-01-05 | 2,181,314 | 164.47 | 166.25 | 163.12 | 164.49 | 00:00:00 | | 2018-01-08 | 1,769,932 | 164.12 | 164.15 | 161.50 | 162.30 | 00:00:00 | | 2018-01-09 | 2,293,749 | 162.90 | 163.77 | 162.09 | 163.40 | 00:00:00 | | 2018-01-10 | 2,295,783 | 162.16 | 162.43 | 160.38 | 162.00 | 00:00:00 | | 2018-01-11 | 2,416,774 | 162.00 | 163.39 | 160.97 | 162.50 | 00:00:00 | | 2018-01-12 | 2,671,668 | 162.83 | 165.85 | 161.12 | 165.54 | 00:00:00 | | 2018-01-16 | 3,064,765 | 170.60 | 172.63 | 167.44 | 168.73 | 00:00:00 | | 2018-01-17 | 2,357,704 | 171.56 | 174.81 | 170.91 | 173.59 | 00:00:00 | | 2018-01-18 | 1,789,259 | 173.36 | 176.07 | 171.67 | 175.48 | 00:00:00 | | 2018-01-19 | 1,826,578 | 176.75 | 179.86 | 176.48 | 179.64 | 00:00:00 | | 2018-01-22 | 6,737,792 | 187.59 | 195.84 | 185.02 | 195.23 | 00:00:00 | | 2018-01-23 | 4,241,648 | 196.94 | 201.69 | 194.59 | 194.95 | 00:00:00 | | 2018-01-24 | 3,215,034 | 196.88 | 201.97 | 194.20 | 200.58 | 00:00:00 | | 2018-01-25 | 3,462,441 | 200.75 | 203.63 | 198.16 | 200.60 | 00:00:00 | | 2018-01-26 | 21,994,775 | 201.99 | 201.99 | 178.04 | 180.29 | 00:00:00 | | 2018-01-29 | 25,823,249 | 171.03 | 171.84 | 162.34 | 163.48 | 00:00:00 | | 2018-01-30 | 16,229,239 | 160.89 | 172.30 | 160.72 | 171.39 | 00:00:00 | | 2018-01-31 | 10,951,374 | 173.27 | 176.98 | 162.60 | 165.59 | 00:00:00 | | 2018-02-01 | 6,396,723 | 166.01 | 171.78 | 164.03 | 170.49 | 00:00:00 | | 2018-02-02 | 5,381,205 | 167.95 | 173.00 | 166.00 | 166.56 | 00:00:00 | | 2018-02-05 | 4,682,997 | 165.62 | 170.78 | 165.30 | 165.48 | 00:00:00 | | 2018-02-06 | 3,622,430 | 163.50 | 167.66 | 162.24 | 163.22 | 00:00:00 | | 2018-02-07 | 15,686,778 | 175.56 | 180.10 | 172.95 | 177.32 | 00:00:00 | | 2018-02-08 | 5,033,064 | 178.20 | 179.20 | 169.15 | 169.28 | 00:00:00 | | 2018-02-09 | 5,336,269 | 168.65 | 168.74 | 160.89 | 166.22 | 00:00:00 | | 2018-02-12 | 3,411,549 | 167.62 | 167.76 | 162.00 | 162.92 | 00:00:00 | | 2018-02-13 | 2,092,246 | 163.00 | 165.55 | 162.49 | 164.66 | 00:00:00 | | 2018-02-14 | 2,108,131 | 163.51 | 165.38 | 162.55 | 164.16 | 00:00:00 | | 2018-02-15 | 2,634,982 | 164.58 | 166.29 | 161.80 | 164.01 | 00:00:00 | | 2018-02-16 | 3,424,670 | 164.11 | 167.38 | 162.51 | 164.28 | 00:00:00 | | 2018-02-20 | 1,901,004 | 163.88 | 166.92 | 163.28 | 164.92 | 00:00:00 | | 2018-02-21 | 1,951,139 | 164.69 | 169.00 | 164.54 | 166.36 | 00:00:00 | | 2018-02-22 | 2,507,279 | 166.39 | 167.67 | 162.07 | 164.19 | 00:00:00 | | 2018-02-23 | 1,892,353 | 165.00 | 167.40 | 164.11 | 167.13 | 00:00:00 | | 2018-02-26 | 1,768,824 | 168.07 | 169.72 | 167.21 | 169.00 | 00:00:00 | | 2018-02-27 | 1,990,660 | 169.42 | 169.65 | 166.51 | 168.75 | 00:00:00 | | 2018-02-28 | 2,513,351 | 168.74 | 169.95 | 166.83 | 167.50 | 00:00:00 | | 2018-03-01 | 2,561,471 | 168.25 | 168.46 | 163.26 | 163.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
