|
 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 | | 2018-03-01 | 2,561,471 | 168.25 | 168.46 | 163.26 | 163.42 | 00:00:00 | | 2018-03-02 | 4,147,623 | 161.78 | 163.50 | 156.54 | 163.06 | 00:00:00 | | 2018-03-05 | 2,803,580 | 161.33 | 166.72 | 158.66 | 165.06 | 00:00:00 | | 2018-03-06 | 1,257,555 | 166.63 | 167.30 | 164.01 | 166.78 | 00:00:00 | | 2018-03-07 | 1,551,927 | 165.12 | 169.23 | 164.62 | 168.41 | 00:00:00 | | 2018-03-08 | 6,276,456 | 173.24 | 180.52 | 171.60 | 179.11 | 00:00:00 | | 2018-03-09 | 9,386,455 | 189.22 | 192.75 | 184.41 | 188.89 | 00:00:00 | | 2018-03-12 | 4,953,802 | 189.21 | 192.32 | 188.18 | 191.79 | 00:00:00 | | 2018-03-13 | 3,748,496 | 191.69 | 191.75 | 184.71 | 185.41 | 00:00:00 | | 2018-03-14 | 2,009,138 | 185.92 | 187.29 | 183.67 | 185.22 | 00:00:00 | | 2018-03-15 | 1,489,561 | 185.00 | 187.64 | 184.70 | 186.21 | 00:00:00 | | 2018-03-16 | 2,007,960 | 186.78 | 187.12 | 183.86 | 184.76 | 00:00:00 | | 2018-03-19 | 1,404,354 | 183.70 | 183.70 | 180.31 | 181.62 | 00:00:00 | | 2018-03-20 | 1,725,504 | 181.62 | 185.80 | 181.02 | 184.19 | 00:00:00 | | 2018-03-21 | 5,668,775 | 183.04 | 183.04 | 178.59 | 178.92 | 00:00:00 | | 2018-03-22 | 3,728,241 | 176.68 | 179.24 | 174.06 | 175.54 | 00:00:00 | | 2018-03-23 | 5,902,348 | 182.28 | 183.91 | 174.42 | 175.88 | 00:00:00 | | 2018-03-26 | 2,392,001 | 177.89 | 179.30 | 173.84 | 177.00 | 00:00:00 | | 2018-03-27 | 2,936,504 | 179.15 | 183.20 | 176.60 | 177.73 | 00:00:00 | | 2018-03-28 | 2,262,613 | 176.94 | 177.43 | 173.06 | 176.04 | 00:00:00 | | 2018-03-29 | 3,300,738 | 177.57 | 182.90 | 177.13 | 182.36 | 00:00:00 | | 2018-04-02 | 2,561,183 | 184.78 | 186.29 | 178.95 | 181.00 | 00:00:00 | | 2018-04-03 | 2,019,136 | 183.05 | 183.50 | 177.36 | 180.30 | 00:00:00 | | 2018-04-04 | 2,022,212 | 177.09 | 179.97 | 175.76 | 179.58 | 00:00:00 | | 2018-04-05 | 1,619,608 | 180.34 | 183.17 | 178.80 | 181.24 | 00:00:00 | | 2018-04-06 | 2,809,602 | 183.05 | 184.65 | 176.82 | 178.49 | 00:00:00 | | 2018-04-09 | 1,896,867 | 179.00 | 182.07 | 177.03 | 180.38 | 00:00:00 | | 2018-04-10 | 1,981,811 | 183.00 | 184.14 | 181.52 | 183.28 | 00:00:00 | | 2018-04-11 | 1,180,931 | 182.17 | 183.49 | 179.63 | 179.83 | 00:00:00 | | 2018-04-12 | 3,135,939 | 180.85 | 188.00 | 180.21 | 186.64 | 00:00:00 | | 2018-04-13 | 1,477,452 | 187.42 | 187.84 | 182.65 | 183.81 | 00:00:00 | | 2018-04-16 | 1,887,857 | 184.49 | 188.76 | 182.38 | 188.70 | 00:00:00 | | 2018-04-17 | 2,068,605 | 190.04 | 191.79 | 188.70 | 190.65 | 00:00:00 | | 2018-04-18 | 1,847,212 | 191.45 | 194.30 | 190.78 | 192.91 | 00:00:00 | | 2018-04-19 | 1,845,425 | 193.63 | 194.19 | 190.34 | 191.65 | 00:00:00 | | 2018-04-20 | 1,902,793 | 191.15 | 193.11 | 190.18 | 192.51 | 00:00:00 | | 2018-04-23 | 1,777,314 | 193.01 | 194.06 | 189.57 | 193.24 | 00:00:00 | | 2018-04-24 | 3,979,449 | 193.74 | 194.66 | 186.89 | 190.00 | 00:00:00 | | 2018-04-25 | 4,413,670 | 185.17 | 186.47 | 179.22 | 182.89 | 00:00:00 | | 2018-04-26 | 2,336,832 | 183.23 | 184.70 | 180.05 | 184.26 | 00:00:00 | | 2018-04-27 | 2,057,686 | 185.31 | 187.63 | 183.47 | 185.11 | 00:00:00 | | 2018-04-30 | 2,299,074 | 185.98 | 188.32 | 185.16 | 186.19 | 00:00:00 | | 2018-05-01 | 2,864,403 | 188.43 | 192.45 | 188.02 | 191.85 | 00:00:00 | | 2018-05-02 | 1,816,394 | 191.23 | 193.43 | 189.32 | 191.03 | 00:00:00 | | 2018-05-03 | 1,781,337 | 190.79 | 192.30 | 188.23 | 191.62 | 00:00:00 | | 2018-05-04 | 2,312,339 | 190.54 | 195.32 | 190.36 | 192.41 | 00:00:00 | | 2018-05-07 | 1,935,951 | 192.84 | 193.47 | 190.12 | 191.91 | 00:00:00 | | 2018-05-08 | 1,261,614 | 191.59 | 193.19 | 190.95 | 191.75 | 00:00:00 | | 2018-05-09 | 3,152,418 | 191.48 | 199.26 | 190.50 | 199.21 | 00:00:00 | | 2018-05-10 | 2,749,275 | 199.75 | 202.48 | 196.81 | 201.51 | 00:00:00 | | 2018-05-11 | 1,899,767 | 201.01 | 201.49 | 195.26 | 195.65 | 00:00:00 | | 2018-05-14 | 2,624,880 | 195.44 | 196.47 | 190.94 | 191.63 | 00:00:00 | | 2018-05-15 | 1,883,056 | 191.61 | 192.27 | 188.38 | 190.92 | 00:00:00 | | 2018-05-16 | 1,672,909 | 190.16 | 193.58 | 189.45 | 192.51 | 00:00:00 | | 2018-05-17 | 1,721,512 | 192.75 | 194.36 | 189.24 | 189.98 | 00:00:00 | | 2018-05-18 | 1,319,351 | 189.77 | 192.05 | 187.97 | 189.03 | 00:00:00 | | 2018-05-21 | 2,492,886 | 192.29 | 196.39 | 191.81 | 194.18 | 00:00:00 | | 2018-05-22 | 1,195,167 | 194.24 | 195.00 | 192.18 | 193.88 | 00:00:00 | | 2018-05-23 | 1,247,104 | 192.69 | 194.74 | 191.95 | 194.61 | 00:00:00 | | 2018-05-24 | 814,874 | 194.68 | 195.14 | 193.46 | 193.65 | 00:00:00 | | 2018-05-25 | 1,166,512 | 193.52 | 195.25 | 192.70 | 194.21 | 00:00:00 | | 2018-05-29 | 1,048,126 | 192.29 | 194.45 | 191.07 | 193.39 | 00:00:00 | | 2018-05-30 | 514,223 | 194.05 | 196.11 | 193.52 | 195.82 | 00:00:00 | | 2018-05-31 | 2,234,206 | 195.92 | 197.68 | 193.11 | 196.01 | 00:00:00 | | 2018-06-01 | 3,731,553 | 193.00 | 194.08 | 187.42 | 192.50 | 00:00:00 | | 2018-06-04 | 5,783,503 | 191.81 | 192.48 | 181.16 | 182.83 | 00:00:00 | | 2018-06-05 | 7,194,503 | 182.49 | 184.43 | 174.93 | 176.88 | 00:00:00 | | 2018-06-06 | 5,006,890 | 178.11 | 180.21 | 174.61 | 179.51 | 00:00:00 | | 2018-06-07 | 2,686,067 | 179.21 | 179.75 | 175.74 | 176.25 | 00:00:00 | | 2018-06-08 | 2,434,221 | 176.64 | 179.89 | 176.25 | 178.12 | 00:00:00 | | 2018-06-11 | 3,906,566 | 179.44 | 183.37 | 179.06 | 180.82 | 00:00:00 | | 2018-06-12 | 2,898,335 | 182.10 | 183.15 | 179.20 | 179.39 | 00:00:00 | | 2018-06-13 | 3,365,543 | 179.68 | 179.88 | 176.05 | 176.42 | 00:00:00 | | 2018-06-14 | 2,440,721 | 176.90 | 177.38 | 175.01 | 176.25 | 00:00:00 | | 2018-06-15 | 3,246,004 | 174.20 | 174.82 | 172.27 | 173.31 | 00:00:00 | | 2018-06-18 | 2,412,479 | 172.21 | 176.03 | 172.14 | 175.09 | 00:00:00 | | 2018-06-19 | 2,795,596 | 172.80 | 175.37 | 171.82 | 172.42 | 00:00:00 | | 2018-06-20 | 2,128,183 | 174.21 | 176.73 | 173.88 | 174.44 | 00:00:00 | | 2018-06-21 | 1,898,801 | 173.81 | 174.50 | 171.28 | 172.00 | 00:00:00 | | 2018-06-22 | 3,024,311 | 172.56 | 172.99 | 169.77 | 170.14 | 00:00:00 | | 2018-06-25 | 2,734,122 | 168.50 | 170.72 | 165.52 | 166.54 | 00:00:00 | | 2018-06-26 | 1,885,130 | 166.63 | 168.33 | 165.45 | 167.20 | 00:00:00 | | 2018-06-27 | 2,067,867 | 166.70 | 169.29 | 163.81 | 163.91 | 00:00:00 | | 2018-06-28 | 1,401,237 | 163.19 | 165.01 | 162.02 | 164.01 | 00:00:00 | | 2018-06-29 | 3,256,386 | 164.68 | 168.36 | 164.23 | 167.34 | 00:00:00 | | 2018-07-02 | 6,755,047 | 159.27 | 159.99 | 151.84 | 154.14 | 00:00:00 | | 2018-07-03 | 2,227,737 | 154.61 | 155.45 | 152.01 | 152.17 | 00:00:00 | | 2018-07-05 | 2,626,122 | 152.29 | 154.91 | 151.02 | 154.84 | 00:00:00 | | 2018-07-06 | 2,048,757 | 155.09 | 157.08 | 154.19 | 156.86 | 00:00:00 | | 2018-07-09 | 4,568,893 | 160.42 | 162.22 | 159.77 | 160.13 | 00:00:00 | | 2018-07-10 | 4,050,997 | 162.20 | 166.23 | 161.63 | 165.38 | 00:00:00 | | 2018-07-11 | 2,950,890 | 162.51 | 162.79 | 160.96 | 161.19 | 00:00:00 | | 2018-07-12 | 1,785,201 | 162.59 | 164.79 | 161.80 | 164.53 | 00:00:00 | | 2018-07-13 | 1,454,597 | 164.16 | 165.84 | 162.65 | 165.24 | 00:00:00 | | 2018-07-16 | 1,373,895 | 165.50 | 166.77 | 164.48 | 166.03 | 00:00:00 | | 2018-07-17 | 1,607,970 | 164.65 | 165.52 | 162.14 | 164.96 | 00:00:00 | | 2018-07-18 | 1,704,635 | 165.04 | 165.29 | 162.88 | 164.95 | 00:00:00 | | 2018-07-19 | 1,258,011 | 164.00 | 165.00 | 163.27 | 163.57 | 00:00:00 | | 2018-07-20 | 1,348,514 | 163.56 | 164.70 | 163.11 | 163.92 | 00:00:00 | | 2018-07-23 | 1,656,972 | 163.55 | 164.64 | 162.07 | 163.74 | 00:00:00 | | 2018-07-24 | 2,888,222 | 165.00 | 167.21 | 163.08 | 163.56 | 00:00:00 | | 2018-07-25 | 1,785,223 | 163.77 | 165.96 | 163.29 | 165.80 | 00:00:00 | | 2018-07-26 | 2,220,543 | 164.25 | 165.56 | 161.59 | 165.26 | 00:00:00 | | 2018-07-27 | 1,511,771 | 165.04 | 167.29 | 161.79 | 163.39 | 00:00:00 | | 2018-07-30 | 1,835,186 | 163.03 | 163.84 | 161.53 | 161.82 | 00:00:00 | | 2018-07-31 | 1,955,748 | 162.03 | 167.59 | 162.03 | 166.78 | 00:00:00 | | 2018-08-01 | 4,671,970 | 166.52 | 166.99 | 158.60 | 159.99 | 00:00:00 | | 2018-08-02 | 7,324,770 | 153.47 | 155.00 | 147.18 | 149.54 | 00:00:00 | | 2018-08-03 | 3,543,823 | 149.00 | 150.38 | 146.26 | 149.19 | 00:00:00 | | 2018-08-06 | 2,117,912 | 149.18 | 153.36 | 148.87 | 152.95 | 00:00:00 | | 2018-08-07 | 1,587,645 | 152.55 | 154.39 | 151.51 | 153.29 | 00:00:00 | | 2018-08-08 | 2,226,393 | 153.28 | 156.75 | 152.36 | 153.89 | 00:00:00 | | 2018-08-09 | 1,918,075 | 154.19 | 154.91 | 151.96 | 152.32 | 00:00:00 | | 2018-08-10 | 3,952,082 | 150.98 | 150.98 | 147.66 | 148.52 | 00:00:00 | | 2018-08-13 | 2,079,559 | 147.99 | 149.81 | 147.38 | 148.00 | 00:00:00 | | 2018-08-14 | 4,039,383 | 146.34 | 146.93 | 143.43 | 143.87 | 00:00:00 | | 2018-08-15 | 3,872,128 | 142.25 | 142.44 | 138.10 | 138.17 | 00:00:00 | | 2018-08-16 | 2,550,822 | 139.65 | 141.44 | 139.07 | 139.60 | 00:00:00 | | 2018-08-17 | 1,797,366 | 139.41 | 142.96 | 139.38 | 142.33 | 00:00:00 | | 2018-08-20 | 2,467,863 | 144.98 | 146.25 | 143.48 | 145.78 | 00:00:00 | | 2018-08-21 | 1,818,134 | 146.32 | 146.85 | 144.77 | 145.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
