|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-21 | 1,818,134 | 146.32 | 146.85 | 144.77 | 145.33 | 00:00:00 | | 2018-08-22 | 1,143,124 | 145.25 | 145.66 | 144.17 | 145.05 | 00:00:00 | | 2018-08-23 | 2,257,494 | 145.00 | 148.47 | 144.80 | 145.14 | 00:00:00 | | 2018-08-24 | 1,438,742 | 145.37 | 146.00 | 145.00 | 145.90 | 00:00:00 | | 2018-08-27 | 2,752,331 | 147.36 | 151.93 | 147.36 | 148.73 | 00:00:00 | | 2018-08-28 | 1,194,118 | 148.82 | 149.61 | 147.06 | 147.96 | 00:00:00 | | 2018-08-29 | 1,842,807 | 148.09 | 149.32 | 146.58 | 148.76 | 00:00:00 | | 2018-08-30 | 1,722,637 | 148.89 | 149.24 | 147.53 | 148.53 | 00:00:00 | | 2018-08-31 | 2,931,190 | 148.12 | 150.58 | 146.01 | 148.34 | 00:00:00 | | 2018-09-04 | 2,751,391 | 147.72 | 148.11 | 142.28 | 143.03 | 00:00:00 | | 2018-09-05 | 2,164,151 | 142.13 | 142.24 | 139.88 | 140.37 | 00:00:00 | | 2018-09-06 | 6,215,600 | 139.75 | 139.79 | 127.33 | 127.85 | 00:00:00 | | 2018-09-07 | 3,230,855 | 127.11 | 130.50 | 126.96 | 128.38 | 00:00:00 | | 2018-09-10 | 4,579,452 | 129.67 | 134.56 | 129.29 | 134.20 | 00:00:00 | | 2018-09-11 | 4,106,762 | 131.75 | 133.99 | 129.82 | 133.49 | 00:00:00 | | 2018-09-12 | 3,096,597 | 131.54 | 135.47 | 131.40 | 134.94 | 00:00:00 | | 2018-09-13 | 1,996,571 | 136.08 | 138.10 | 133.20 | 135.18 | 00:00:00 | | 2018-09-14 | 2,257,436 | 137.88 | 139.00 | 134.73 | 135.28 | 00:00:00 | | 2018-09-17 | 1,461,057 | 134.99 | 135.58 | 132.19 | 132.45 | 00:00:00 | | 2018-09-18 | 1,417,192 | 133.08 | 133.55 | 131.00 | 132.97 | 00:00:00 | | 2018-09-19 | 1,964,066 | 133.89 | 137.45 | 133.40 | 135.73 | 00:00:00 | | 2018-09-20 | 2,605,094 | 136.62 | 138.77 | 136.40 | 137.31 | 00:00:00 | | 2018-09-21 | 5,337,133 | 138.50 | 138.95 | 136.49 | 136.73 | 00:00:00 | | 2018-09-24 | 2,486,981 | 135.04 | 136.00 | 132.41 | 132.98 | 00:00:00 | | 2018-09-25 | 1,650,694 | 133.18 | 134.56 | 132.34 | 133.94 | 00:00:00 | | 2018-09-26 | 2,967,718 | 133.00 | 134.08 | 131.42 | 131.67 | 00:00:00 | | 2018-09-27 | 2,576,805 | 131.06 | 131.18 | 128.66 | 128.94 | 00:00:00 | | 2018-09-28 | 2,650,733 | 128.81 | 129.47 | 126.78 | 127.06 | 00:00:00 | | 2018-10-01 | 1,493,700 | 126.90 | 127.30 | 123.03 | 125.93 | 00:00:00 | | 2018-10-02 | 2,037,664 | 125.48 | 126.69 | 123.35 | 123.81 | 00:00:00 | | 2018-10-03 | 2,406,413 | 125.05 | 129.33 | 124.72 | 127.14 | 00:00:00 | | 2018-10-04 | 2,145,072 | 127.45 | 127.81 | 122.38 | 123.44 | 00:00:00 | | 2018-10-05 | 3,371,060 | 124.00 | 125.23 | 118.07 | 120.63 | 00:00:00 | | 2018-10-08 | 3,584,531 | 118.41 | 119.30 | 114.46 | 116.27 | 00:00:00 | | 2018-10-09 | 2,643,150 | 115.88 | 119.58 | 115.60 | 118.96 | 00:00:00 | | 2018-10-10 | 2,442,313 | 119.15 | 121.10 | 114.95 | 115.11 | 00:00:00 | | 2018-10-11 | 3,319,440 | 114.34 | 118.95 | 114.10 | 116.22 | 00:00:00 | | 2018-10-12 | 2,366,439 | 119.42 | 120.50 | 115.05 | 116.58 | 00:00:00 | | 2018-10-15 | 2,116,816 | 115.79 | 116.33 | 113.31 | 114.67 | 00:00:00 | | 2018-10-16 | 1,720,330 | 116.33 | 118.36 | 114.77 | 117.83 | 00:00:00 | | 2018-10-17 | 1,954,113 | 118.50 | 120.62 | 115.80 | 118.29 | 00:00:00 | | 2018-10-18 | 1,661,928 | 118.05 | 118.28 | 113.50 | 113.87 | 00:00:00 | | 2018-10-19 | 2,777,104 | 114.29 | 116.05 | 109.90 | 110.20 | 00:00:00 | | 2018-10-22 | 2,295,337 | 111.42 | 112.00 | 107.96 | 108.70 | 00:00:00 | | 2018-10-23 | 4,341,624 | 104.85 | 104.90 | 100.24 | 102.69 | 00:00:00 | | 2018-10-24 | 3,371,425 | 103.98 | 104.16 | 98.96 | 99.42 | 00:00:00 | | 2018-10-25 | 2,726,894 | 100.11 | 103.78 | 99.12 | 103.22 | 00:00:00 | | 2018-10-26 | 2,901,020 | 100.63 | 103.04 | 97.24 | 100.51 | 00:00:00 | | 2018-10-29 | 3,158,336 | 102.00 | 102.28 | 92.50 | 94.18 | 00:00:00 | | 2018-10-30 | 3,327,408 | 93.74 | 97.98 | 92.77 | 97.60 | 00:00:00 | | 2018-10-31 | 3,323,300 | 99.40 | 102.40 | 98.86 | 100.60 | 00:00:00 | | 2018-11-01 | 6,067,508 | 101.41 | 114.24 | 101.11 | 112.63 | 00:00:00 | | 2018-11-02 | 3,883,308 | 112.93 | 114.20 | 108.84 | 111.69 | 00:00:00 | | 2018-11-05 | 2,213,450 | 111.25 | 112.32 | 107.49 | 109.30 | 00:00:00 | | 2018-11-06 | 1,523,261 | 109.43 | 111.29 | 107.67 | 109.69 | 00:00:00 | | 2018-11-07 | 5,082,358 | 111.75 | 114.32 | 109.97 | 113.99 | 00:00:00 | | 2018-11-08 | 13,471,908 | 98.25 | 102.53 | 97.25 | 99.02 | 00:00:00 | | 2018-11-09 | 5,228,354 | 98.51 | 101.37 | 96.00 | 98.32 | 00:00:00 | | 2018-11-12 | 3,008,013 | 97.79 | 101.72 | 97.70 | 99.50 | 00:00:00 | | 2018-11-13 | 3,090,713 | 100.21 | 104.10 | 100.14 | 101.99 | 00:00:00 | | 2018-11-14 | 2,445,002 | 103.09 | 105.74 | 102.09 | 103.24 | 00:00:00 | | 2018-11-15 | 2,971,185 | 104.82 | 107.51 | 102.46 | 106.40 | 00:00:00 | | 2018-11-16 | 2,617,720 | 105.97 | 108.08 | 105.02 | 107.76 | 00:00:00 | | 2018-11-19 | 2,209,854 | 108.05 | 109.25 | 103.22 | 104.22 | 00:00:00 | | 2018-11-20 | 3,958,659 | 100.39 | 101.84 | 99.41 | 100.95 | 00:00:00 | | 2018-11-21 | 1,997,878 | 102.58 | 107.77 | 102.55 | 105.73 | 00:00:00 | | 2018-11-23 | 714,090 | 104.73 | 106.00 | 103.15 | 104.33 | 00:00:00 | | 2018-11-26 | 2,741,831 | 108.21 | 112.20 | 107.93 | 111.52 | 00:00:00 | | 2018-11-27 | 2,980,307 | 110.18 | 113.05 | 108.16 | 112.83 | 00:00:00 | | 2018-11-28 | 3,476,190 | 114.27 | 114.83 | 109.40 | 112.80 | 00:00:00 | | 2018-11-29 | 3,468,901 | 111.25 | 111.33 | 106.46 | 108.12 | 00:00:00 | | 2018-11-30 | 3,025,707 | 107.50 | 109.69 | 106.63 | 109.40 | 00:00:00 | | 2018-12-03 | 5,976,800 | 117.97 | 122.00 | 117.62 | 119.79 | 00:00:00 | | 2018-12-04 | 4,552,673 | 118.46 | 118.75 | 110.15 | 110.36 | 00:00:00 | | 2018-12-05 | 0 | 119.79 | 119.79 | 119.79 | 119.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
