TR4DER - Wynn Resorts [WYNN] Historical Prices

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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-09	388,300	18.91	19.03	18.54	18.91	00:00:00
2003-10-10	169,100	19.02	19.04	18.64	18.85	00:00:00
2003-10-13	81,300	18.99	19.11	18.75	19.01	00:00:00
2003-10-14	263,400	19.12	19.26	18.93	19.25	00:00:00
2003-10-15	318,100	19.30	19.77	18.86	19.49	00:00:00
2003-10-16	386,600	19.60	19.99	19.35	19.88	00:00:00
2003-10-17	233,000	19.99	20.24	19.74	20.05	00:00:00
2003-10-20	158,000	20.22	20.22	19.77	20.00	00:00:00
2003-10-21	61,500	19.80	19.99	19.76	19.85	00:00:00
2003-10-22	76,500	19.97	20.00	19.69	19.89	00:00:00
2003-10-23	175,800	19.77	20.02	19.68	19.77	00:00:00
2003-10-24	383,000	19.81	20.21	19.71	20.21	00:00:00
2003-10-27	117,100	20.23	20.65	20.12	20.65	00:00:00
2003-10-28	889,000	20.67	21.48	20.51	21.46	00:00:00
2003-10-29	610,800	21.40	22.90	21.33	22.49	00:00:00
2003-10-30	1,249,800	22.28	22.28	20.80	21.10	00:00:00
2003-10-31	256,000	21.05	21.10	20.12	20.16	00:00:00
2003-11-03	480,800	20.25	20.30	19.26	19.75	00:00:00
2003-11-04	449,800	19.78	20.17	19.75	19.99	00:00:00
2003-11-05	296,300	20.01	20.01	19.78	19.85	00:00:00
2003-11-06	258,600	19.94	20.07	19.82	19.91	00:00:00
2003-11-07	154,500	19.97	20.10	19.95	20.00	00:00:00
2003-11-10	107,700	20.04	20.05	19.60	19.96	00:00:00
2003-11-11	121,300	19.99	20.25	19.95	20.01	00:00:00
2003-11-12	442,500	20.05	20.05	19.90	19.95	00:00:00
2003-11-13	176,400	19.90	20.35	19.63	19.99	00:00:00
2003-11-14	209,600	20.03	20.28	19.97	20.00	00:00:00
2003-11-17	127,100	19.95	20.10	19.79	19.94	00:00:00
2003-11-18	733,400	19.94	20.23	19.68	20.15	00:00:00
2003-11-19	470,600	20.15	20.24	19.76	20.18	00:00:00
2003-11-20	1,730,300	20.24	22.00	20.06	21.50	00:00:00
2003-11-21	519,400	21.62	21.88	21.38	21.50	00:00:00
2003-11-24	754,300	21.38	21.80	21.23	21.57	00:00:00
2003-11-25	1,659,400	21.68	23.63	21.57	23.50	00:00:00
2003-11-26	791,800	23.49	24.51	23.45	24.31	00:00:00
2003-11-28	219,700	24.38	24.99	24.19	24.89	00:00:00
2003-12-01	459,500	24.99	24.99	24.50	24.69	00:00:00
2003-12-02	384,600	24.84	24.90	24.46	24.77	00:00:00
2003-12-03	883,200	24.76	26.80	24.76	26.00	00:00:00
2003-12-04	442,300	26.18	26.29	25.48	25.85	00:00:00
2003-12-05	321,400	26.06	26.06	25.40	25.61	00:00:00
2003-12-08	475,500	25.60	25.87	25.47	25.53	00:00:00
2003-12-09	197,100	25.42	26.00	25.37	25.87	00:00:00
2003-12-10	363,800	26.14	26.17	25.85	26.15	00:00:00
2003-12-11	243,300	25.85	26.35	25.85	26.26	00:00:00
2003-12-12	634,100	26.38	27.68	26.27	27.61	00:00:00
2003-12-15	585,700	27.83	28.25	26.97	27.12	00:00:00
2003-12-16	321,300	27.54	27.59	26.43	26.72	00:00:00
2003-12-17	447,100	26.79	26.79	25.99	26.59	00:00:00
2003-12-18	514,100	26.31	27.10	26.24	26.87	00:00:00
2003-12-19	204,100	26.92	27.41	26.62	27.23	00:00:00
2003-12-22	408,700	27.28	27.42	26.87	26.95	00:00:00
2003-12-23	205,700	26.95	27.20	26.89	26.96	00:00:00
2003-12-24	71,200	27.10	27.10	26.55	26.71	00:00:00
2003-12-26	183,500	26.88	27.55	26.69	27.51	00:00:00
2003-12-29	169,300	27.53	27.99	26.96	27.85	00:00:00
2003-12-30	232,100	27.86	28.18	27.63	28.18	00:00:00
2003-12-31	262,500	27.99	28.61	27.99	28.01	00:00:00
2004-01-02	161,600	28.02	28.56	27.96	28.36	00:00:00
2004-01-05	249,200	28.25	29.22	28.00	28.70	00:00:00
2004-01-06	519,100	28.75	28.75	27.89	28.27	00:00:00
2004-01-07	552,800	28.35	28.76	27.94	28.52	00:00:00
2004-01-08	306,100	28.54	29.00	28.37	28.39	00:00:00
2004-01-09	200,800	28.31	28.35	27.85	27.92	00:00:00
2004-01-12	338,200	27.85	28.45	27.85	28.10	00:00:00
2004-01-13	629,400	28.20	28.30	27.55	27.59	00:00:00
2004-01-14	403,700	27.90	28.64	27.60	28.63	00:00:00
2004-01-15	233,600	28.35	28.60	28.00	28.10	00:00:00
2004-01-16	94,800	28.12	28.59	28.06	28.34	00:00:00
2004-01-20	316,700	28.27	28.91	28.00	28.62	00:00:00
2004-01-21	187,300	28.83	28.83	28.16	28.24	00:00:00
2004-01-22	134,900	28.07	28.30	27.88	27.90	00:00:00
2004-01-23	116,900	27.86	28.00	27.50	27.80	00:00:00
2004-01-26	819,000	28.98	30.12	28.76	30.12	00:00:00
2004-01-27	484,300	29.95	30.15	29.09	29.95	00:00:00
2004-01-28	160,800	30.05	30.13	29.25	29.25	00:00:00
2004-01-29	407,200	29.51	29.55	28.71	29.35	00:00:00
2004-01-30	230,700	29.40	29.55	29.40	29.53	00:00:00
2004-02-02	551,200	29.48	30.13	29.35	29.98	00:00:00
2004-02-03	459,800	29.60	30.65	29.50	30.45	00:00:00
2004-02-04	662,900	30.40	31.47	30.27	31.03	00:00:00
2004-02-05	757,300	30.94	31.77	30.94	31.53	00:00:00
2004-02-06	439,200	31.78	32.85	31.01	32.80	00:00:00
2004-02-09	1,259,400	32.75	35.26	32.68	35.26	00:00:00
2004-02-10	833,600	35.20	35.26	34.05	34.37	00:00:00
2004-02-11	555,300	34.19	35.10	33.77	34.40	00:00:00
2004-02-12	591,400	34.70	34.83	33.85	34.65	00:00:00
2004-02-13	552,300	34.67	36.08	34.67	35.93	00:00:00
2004-02-17	638,400	36.05	36.87	35.90	36.28	00:00:00
2004-02-18	931,800	36.51	36.51	35.08	35.88	00:00:00
2004-02-19	155,900	35.91	36.17	35.59	35.67	00:00:00
2004-02-20	652,700	35.58	35.85	33.76	34.18	00:00:00
2004-02-23	580,100	34.04	34.47	32.86	33.44	00:00:00
2004-02-24	366,300	33.37	33.50	32.84	33.11	00:00:00
2004-02-25	418,600	33.35	33.75	32.83	33.35	00:00:00
2004-02-26	946,800	33.60	34.97	32.80	34.91	00:00:00
2004-02-27	792,200	34.97	36.53	34.82	36.34	00:00:00
2004-03-01	786,300	35.95	38.12	35.95	37.58	00:00:00
2004-03-02	532,200	37.92	38.35	37.12	37.52	00:00:00
2004-03-03	336,200	37.66	38.00	37.01	37.91	00:00:00
2004-03-04	392,700	38.10	38.61	37.42	38.50	00:00:00
2004-03-05	360,700	38.25	39.37	38.12	39.16	00:00:00
2004-03-08	479,300	39.27	40.26	38.60	38.96	00:00:00
2004-03-09	600,600	39.19	39.40	38.50	39.14	00:00:00
2004-03-10	804,300	39.01	40.00	38.56	39.16	00:00:00
2004-03-11	985,600	38.94	39.00	35.80	35.85	00:00:00
2004-03-12	771,800	35.64	36.34	35.28	36.10	00:00:00
2004-03-15	655,900	36.10	36.28	34.69	34.94	00:00:00
2004-03-16	593,700	35.15	36.00	34.99	35.18	00:00:00
2004-03-17	681,000	35.25	36.85	35.13	36.53	00:00:00
2004-03-18	370,000	36.13	36.49	35.52	36.03	00:00:00
2004-03-19	336,400	36.01	36.05	35.05	35.41	00:00:00
2004-03-22	571,300	35.25	35.25	34.04	34.47	00:00:00
2004-03-23	551,100	34.65	34.65	33.66	33.97	00:00:00
2004-03-24	644,900	34.00	36.37	33.88	36.00	00:00:00
2004-03-25	325,100	36.00	36.08	35.44	35.95	00:00:00
2004-03-26	520,100	35.95	36.63	35.71	35.88	00:00:00
2004-03-29	435,400	35.95	36.21	35.19	35.45	00:00:00
2004-03-30	522,000	34.48	35.29	34.25	34.99	00:00:00
2004-03-31	561,900	34.75	35.34	34.44	35.00	00:00:00
2004-04-01	1,717,700	35.18	35.28	34.60	34.60	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>