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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-01	1,717,700	35.18	35.28	34.60	34.60	00:00:00
2004-04-02	459,000	34.75	35.17	34.70	35.01	00:00:00
2004-04-05	770,300	35.01	37.23	34.94	36.84	00:00:00
2004-04-06	536,400	36.80	37.86	36.71	37.45	00:00:00
2004-04-07	431,600	37.53	37.54	36.70	37.09	00:00:00
2004-04-08	245,300	37.03	37.39	36.32	36.84	00:00:00
2004-04-12	275,200	37.29	37.74	36.51	37.17	00:00:00
2004-04-13	337,400	37.35	37.76	36.66	36.71	00:00:00
2004-04-14	260,500	36.32	37.40	36.05	36.62	00:00:00
2004-04-15	501,800	36.70	37.11	34.93	35.35	00:00:00
2004-04-16	277,500	35.35	36.42	34.96	36.42	00:00:00
2004-04-19	124,800	36.33	37.00	36.25	36.96	00:00:00
2004-04-20	292,200	36.77	37.60	36.65	37.08	00:00:00
2004-04-21	246,100	37.25	37.43	36.90	37.25	00:00:00
2004-04-22	599,800	37.27	39.17	37.15	39.00	00:00:00
2004-04-23	429,900	38.94	39.32	38.83	39.22	00:00:00
2004-04-26	529,600	39.23	40.28	39.16	39.89	00:00:00
2004-04-27	419,900	39.76	40.20	39.67	39.85	00:00:00
2004-04-28	931,800	39.85	39.87	38.79	38.97	00:00:00
2004-04-29	389,900	38.85	39.92	38.85	39.85	00:00:00
2004-04-30	776,000	40.13	40.90	39.41	39.93	00:00:00
2004-05-03	1,144,300	40.56	42.08	39.84	41.59	00:00:00
2004-05-04	1,218,900	41.49	42.16	39.85	40.00	00:00:00
2004-05-05	464,000	40.33	41.04	40.16	40.75	00:00:00
2004-05-06	410,100	40.75	40.75	39.86	40.27	00:00:00
2004-05-07	1,853,500	38.49	38.73	37.91	38.25	00:00:00
2004-05-10	1,351,800	38.20	38.25	35.82	36.82	00:00:00
2004-05-11	778,700	37.00	37.85	36.84	37.84	00:00:00
2004-05-12	728,500	37.86	38.49	36.97	38.32	00:00:00
2004-05-13	743,500	38.37	38.42	37.60	38.15	00:00:00
2004-05-14	283,400	38.40	38.45	37.45	37.87	00:00:00
2004-05-17	619,500	37.55	37.80	36.54	37.24	00:00:00
2004-05-18	811,200	37.90	39.00	37.60	38.84	00:00:00
2004-05-19	1,143,900	39.35	41.00	39.25	39.58	00:00:00
2004-05-20	762,200	39.41	40.50	39.41	40.38	00:00:00
2004-05-21	411,300	40.64	40.83	40.14	40.32	00:00:00
2004-05-24	930,300	40.84	41.49	39.80	40.43	00:00:00
2004-05-25	768,400	40.60	40.85	40.21	40.50	00:00:00
2004-05-26	1,071,900	39.77	40.56	38.74	39.00	00:00:00
2004-05-27	1,333,200	39.03	39.25	37.61	38.47	00:00:00
2004-05-28	539,500	38.47	39.62	38.31	38.66	00:00:00
2004-06-01	1,389,500	38.75	40.19	38.71	39.96	00:00:00
2004-06-02	613,000	40.20	40.70	39.36	40.07	00:00:00
2004-06-03	422,900	40.10	40.15	39.68	39.90	00:00:00
2004-06-04	803,100	40.05	40.60	39.61	40.60	00:00:00
2004-06-07	3,047,500	42.35	43.32	40.48	43.16	00:00:00
2004-06-08	508,700	43.12	43.45	42.66	43.15	00:00:00
2004-06-09	676,400	43.19	43.77	42.50	43.02	00:00:00
2004-06-10	521,400	43.06	43.30	41.40	41.57	00:00:00
2004-06-14	908,600	41.50	41.60	40.12	40.26	00:00:00
2004-06-15	1,168,400	40.26	40.48	39.80	39.91	00:00:00
2004-06-16	522,500	40.00	40.00	38.99	39.07	00:00:00
2004-06-17	414,500	39.05	39.28	38.29	38.50	00:00:00
2004-06-18	405,300	38.24	38.70	38.16	38.31	00:00:00
2004-06-21	776,700	38.65	38.65	37.40	37.47	00:00:00
2004-06-22	526,100	37.43	37.48	36.92	37.19	00:00:00
2004-06-23	445,300	37.39	37.83	37.01	37.80	00:00:00
2004-06-24	292,700	37.80	38.40	37.42	37.68	00:00:00
2004-06-25	392,000	37.92	38.83	37.81	38.41	00:00:00
2004-06-28	425,800	38.53	39.51	38.25	38.45	00:00:00
2004-06-29	353,800	38.78	39.44	38.50	39.13	00:00:00
2004-06-30	220,500	39.00	39.22	38.61	38.63	00:00:00
2004-07-01	272,100	38.80	38.80	38.05	38.39	00:00:00
2004-07-02	201,600	38.00	38.25	37.81	37.81	00:00:00
2004-07-06	212,200	38.15	38.15	37.63	37.79	00:00:00
2004-07-07	194,800	37.86	38.05	37.50	37.68	00:00:00
2004-07-08	472,200	37.83	37.83	36.15	36.61	00:00:00
2004-07-09	297,900	36.50	36.76	35.88	36.19	00:00:00
2004-07-12	240,300	36.10	36.50	35.75	36.30	00:00:00
2004-07-13	293,800	36.07	36.54	36.07	36.41	00:00:00
2004-07-14	469,300	36.16	36.94	35.77	35.90	00:00:00
2004-07-15	385,100	36.00	36.50	35.57	36.07	00:00:00
2004-07-16	185,900	36.03	36.04	35.58	35.60	00:00:00
2004-07-19	521,800	35.57	36.01	34.99	35.18	00:00:00
2004-07-20	360,000	35.10	35.21	34.39	34.74	00:00:00
2004-07-21	916,200	34.65	36.63	34.65	36.09	00:00:00
2004-07-22	616,400	36.13	36.48	35.54	35.66	00:00:00
2004-07-23	265,000	35.52	36.52	35.36	36.18	00:00:00
2004-07-26	320,500	36.26	36.66	35.87	36.26	00:00:00
2004-07-27	387,800	36.45	36.48	35.70	35.81	00:00:00
2004-07-28	297,800	35.86	35.86	34.77	34.99	00:00:00
2004-07-29	416,200	34.86	35.83	34.86	35.29	00:00:00
2004-07-30	292,500	35.20	36.37	35.05	35.78	00:00:00
2004-08-02	448,900	35.46	36.82	35.00	36.78	00:00:00
2004-08-03	233,300	36.80	36.80	35.73	36.05	00:00:00
2004-08-04	187,500	36.17	36.18	35.30	35.37	00:00:00
2004-08-05	200,200	35.65	35.74	35.18	35.18	00:00:00
2004-08-06	221,400	35.02	35.21	34.50	34.73	00:00:00
2004-08-09	199,300	35.06	35.34	34.50	34.80	00:00:00
2004-08-10	592,300	35.09	36.62	35.09	36.04	00:00:00
2004-08-11	398,400	35.97	36.50	35.12	36.45	00:00:00
2004-08-12	297,200	36.66	36.67	35.71	35.84	00:00:00
2004-08-13	282,000	35.91	36.00	34.62	35.10	00:00:00
2004-08-16	376,800	35.07	35.26	34.18	34.93	00:00:00
2004-08-17	322,800	35.00	36.15	34.92	35.28	00:00:00
2004-08-18	213,500	35.24	35.51	34.80	35.09	00:00:00
2004-08-19	281,700	34.88	35.91	34.88	35.58	00:00:00
2004-08-20	278,500	35.76	36.31	34.95	35.72	00:00:00
2004-08-23	401,800	35.90	36.72	35.25	36.50	00:00:00
2004-08-24	354,700	36.61	37.32	36.46	36.98	00:00:00
2004-08-25	547,100	37.10	37.75	36.78	37.51	00:00:00
2004-08-26	432,200	37.70	38.65	37.58	38.31	00:00:00
2004-08-27	395,200	38.41	39.17	38.07	38.81	00:00:00
2004-08-30	272,400	38.80	38.99	38.02	38.71	00:00:00
2004-08-31	234,300	38.78	39.22	38.29	38.60	00:00:00
2004-09-01	234,500	38.52	38.88	38.25	38.76	00:00:00
2004-09-02	516,700	40.21	40.50	39.32	39.54	00:00:00
2004-09-03	224,600	39.81	39.87	38.89	39.18	00:00:00
2004-09-07	418,400	39.38	40.41	39.20	39.94	00:00:00
2004-09-08	290,000	40.09	40.50	39.40	39.62	00:00:00
2004-09-09	283,200	39.94	40.40	39.54	40.26	00:00:00
2004-09-10	165,900	40.32	40.67	40.18	40.60	00:00:00
2004-09-13	571,900	40.30	42.22	40.05	42.06	00:00:00
2004-09-14	328,100	42.03	42.09	41.06	41.50	00:00:00
2004-09-15	464,400	41.66	41.68	41.11	41.29	00:00:00
2004-09-16	208,300	41.25	41.52	41.16	41.18	00:00:00
2004-09-17	199,800	41.18	41.80	41.00	41.46	00:00:00
2004-09-20	204,200	41.61	42.10	41.54	41.84	00:00:00
2004-09-21	537,400	42.18	43.37	41.94	42.88	00:00:00
2004-09-22	287,700	43.00	43.00	42.35	42.74	00:00:00
2004-09-23	1,611,100	42.48	45.59	42.25	45.51	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 > >>