|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-09-23 | 1,611,100 | 42.48 | 45.59 | 42.25 | 45.51 | 00:00:00 | | 2004-09-24 | 1,670,500 | 45.42 | 47.87 | 45.38 | 47.79 | 00:00:00 | | 2004-09-27 | 2,337,900 | 49.25 | 50.75 | 48.76 | 50.08 | 00:00:00 | | 2004-09-28 | 2,215,200 | 49.79 | 52.74 | 49.60 | 52.06 | 00:00:00 | | 2004-09-29 | 1,491,800 | 52.18 | 52.83 | 50.67 | 50.94 | 00:00:00 | | 2004-09-30 | 973,600 | 50.80 | 52.97 | 50.62 | 51.69 | 00:00:00 | | 2004-10-01 | 683,500 | 52.04 | 52.30 | 50.51 | 50.98 | 00:00:00 | | 2004-10-04 | 1,920,000 | 51.02 | 54.84 | 51.02 | 53.29 | 00:00:00 | | 2004-10-05 | 818,600 | 53.43 | 54.47 | 52.79 | 53.50 | 00:00:00 | | 2004-10-06 | 1,062,800 | 53.40 | 53.80 | 52.41 | 53.71 | 00:00:00 | | 2004-10-07 | 1,149,300 | 53.72 | 54.25 | 51.96 | 52.84 | 00:00:00 | | 2004-10-08 | 731,900 | 52.58 | 53.65 | 52.42 | 52.96 | 00:00:00 | | 2004-10-11 | 670,600 | 53.32 | 54.00 | 52.63 | 53.33 | 00:00:00 | | 2004-10-12 | 815,800 | 53.21 | 53.28 | 51.90 | 52.76 | 00:00:00 | | 2004-10-13 | 639,000 | 52.82 | 53.39 | 51.81 | 52.40 | 00:00:00 | | 2004-10-14 | 700,800 | 52.55 | 52.64 | 51.90 | 52.30 | 00:00:00 | | 2004-10-15 | 815,100 | 52.30 | 53.32 | 52.02 | 52.23 | 00:00:00 | | 2004-10-18 | 661,400 | 52.23 | 54.67 | 52.12 | 54.18 | 00:00:00 | | 2004-10-19 | 876,800 | 54.63 | 55.87 | 54.14 | 54.43 | 00:00:00 | | 2004-10-20 | 1,488,000 | 54.03 | 54.35 | 50.61 | 52.55 | 00:00:00 | | 2004-10-21 | 898,000 | 52.55 | 53.69 | 52.30 | 53.69 | 00:00:00 | | 2004-10-22 | 513,200 | 54.13 | 54.33 | 52.72 | 52.95 | 00:00:00 | | 2004-10-25 | 432,700 | 53.72 | 54.15 | 52.75 | 53.95 | 00:00:00 | | 2004-10-26 | 528,600 | 54.24 | 55.20 | 53.15 | 55.20 | 00:00:00 | | 2004-10-27 | 1,429,800 | 55.53 | 58.59 | 55.01 | 57.59 | 00:00:00 | | 2004-10-28 | 1,301,300 | 57.26 | 57.55 | 54.65 | 57.28 | 00:00:00 | | 2004-10-29 | 603,800 | 57.22 | 58.75 | 57.22 | 58.15 | 00:00:00 | | 2004-11-01 | 1,571,400 | 58.01 | 58.26 | 56.71 | 58.09 | 00:00:00 | | 2004-11-02 | 961,900 | 58.45 | 59.60 | 58.32 | 59.44 | 00:00:00 | | 2004-11-03 | 1,320,300 | 60.12 | 61.79 | 60.05 | 61.22 | 00:00:00 | | 2004-11-04 | 1,898,300 | 61.88 | 62.79 | 61.38 | 62.25 | 00:00:00 | | 2004-11-05 | 1,716,000 | 62.50 | 63.65 | 60.11 | 63.01 | 00:00:00 | | 2004-11-08 | 1,090,800 | 62.84 | 64.30 | 62.46 | 64.19 | 00:00:00 | | 2004-11-09 | 4,469,600 | 60.81 | 61.40 | 59.97 | 60.93 | 00:00:00 | | 2004-11-10 | 1,793,200 | 60.96 | 62.62 | 60.96 | 62.32 | 00:00:00 | | 2004-11-11 | 1,541,900 | 62.02 | 62.42 | 60.20 | 60.40 | 00:00:00 | | 2004-11-12 | 1,983,500 | 60.00 | 60.15 | 58.06 | 59.61 | 00:00:00 | | 2004-11-15 | 1,154,100 | 59.67 | 61.46 | 59.38 | 60.43 | 00:00:00 | | 2004-11-16 | 1,295,800 | 60.59 | 61.02 | 59.28 | 60.10 | 00:00:00 | | 2004-11-17 | 1,157,800 | 60.28 | 61.37 | 60.26 | 60.74 | 00:00:00 | | 2004-11-18 | 663,100 | 60.57 | 61.35 | 60.36 | 60.87 | 00:00:00 | | 2004-11-19 | 1,581,500 | 61.15 | 61.24 | 57.60 | 58.40 | 00:00:00 | | 2004-11-22 | 1,131,200 | 58.25 | 58.74 | 56.50 | 57.52 | 00:00:00 | | 2004-11-23 | 1,199,600 | 57.70 | 59.26 | 57.05 | 58.46 | 00:00:00 | | 2004-11-24 | 744,600 | 59.07 | 59.65 | 58.24 | 58.90 | 00:00:00 | | 2004-11-26 | 168,900 | 59.11 | 59.69 | 58.75 | 59.16 | 00:00:00 | | 2004-11-29 | 525,800 | 59.30 | 60.11 | 58.80 | 59.19 | 00:00:00 | | 2004-11-30 | 678,200 | 58.98 | 59.08 | 57.85 | 58.09 | 00:00:00 | | 2004-12-01 | 977,200 | 58.09 | 59.87 | 57.67 | 59.59 | 00:00:00 | | 2004-12-02 | 608,400 | 59.94 | 59.94 | 57.95 | 58.00 | 00:00:00 | | 2004-12-03 | 1,315,500 | 58.01 | 60.79 | 57.97 | 60.37 | 00:00:00 | | 2004-12-06 | 1,648,400 | 60.42 | 61.57 | 59.51 | 61.51 | 00:00:00 | | 2004-12-07 | 971,700 | 61.55 | 62.34 | 61.11 | 61.93 | 00:00:00 | | 2004-12-08 | 935,600 | 61.93 | 62.30 | 60.71 | 61.64 | 00:00:00 | | 2004-12-09 | 737,600 | 60.99 | 62.50 | 60.86 | 61.40 | 00:00:00 | | 2004-12-10 | 2,109,200 | 61.40 | 65.64 | 61.10 | 64.10 | 00:00:00 | | 2004-12-13 | 1,287,100 | 64.61 | 65.86 | 64.16 | 65.58 | 00:00:00 | | 2004-12-14 | 1,261,000 | 65.44 | 66.86 | 65.43 | 66.55 | 00:00:00 | | 2004-12-15 | 4,986,600 | 67.80 | 69.75 | 66.11 | 66.63 | 00:00:00 | | 2004-12-16 | 5,780,900 | 68.41 | 72.75 | 67.56 | 69.79 | 00:00:00 | | 2004-12-17 | 5,448,000 | 69.98 | 70.38 | 68.26 | 70.38 | 00:00:00 | | 2004-12-20 | 4,164,500 | 68.54 | 72.99 | 68.20 | 68.64 | 00:00:00 | | 2004-12-21 | 2,943,500 | 68.71 | 69.34 | 65.86 | 66.85 | 00:00:00 | | 2004-12-22 | 1,716,400 | 67.00 | 69.81 | 66.65 | 67.82 | 00:00:00 | | 2004-12-23 | 551,200 | 67.63 | 67.78 | 66.65 | 67.43 | 00:00:00 | | 2004-12-27 | 760,500 | 67.65 | 67.71 | 65.92 | 66.84 | 00:00:00 | | 2004-12-28 | 997,400 | 66.95 | 68.64 | 66.59 | 68.41 | 00:00:00 | | 2004-12-29 | 606,800 | 68.37 | 68.60 | 67.09 | 67.39 | 00:00:00 | | 2004-12-30 | 494,900 | 68.10 | 68.70 | 66.92 | 67.28 | 00:00:00 | | 2004-12-31 | 363,000 | 67.20 | 67.73 | 66.77 | 66.92 | 00:00:00 | | 2005-01-03 | 1,444,000 | 66.85 | 67.89 | 64.97 | 65.55 | 00:00:00 | | 2005-01-04 | 1,105,000 | 65.74 | 66.70 | 64.44 | 65.41 | 00:00:00 | | 2005-01-05 | 977,600 | 65.79 | 67.00 | 64.85 | 66.15 | 00:00:00 | | 2005-01-06 | 1,742,400 | 66.60 | 69.48 | 65.89 | 68.83 | 00:00:00 | | 2005-01-07 | 1,389,100 | 66.99 | 67.88 | 66.20 | 66.54 | 00:00:00 | | 2005-01-10 | 911,200 | 67.14 | 67.91 | 66.62 | 66.80 | 00:00:00 | | 2005-01-11 | 1,047,200 | 66.10 | 67.12 | 65.57 | 66.72 | 00:00:00 | | 2005-01-12 | 1,279,500 | 66.99 | 67.44 | 63.62 | 65.63 | 00:00:00 | | 2005-01-13 | 822,600 | 65.59 | 66.28 | 65.06 | 65.26 | 00:00:00 | | 2005-01-14 | 950,000 | 65.73 | 66.26 | 65.01 | 65.44 | 00:00:00 | | 2005-01-18 | 1,125,900 | 65.21 | 68.46 | 65.21 | 67.99 | 00:00:00 | | 2005-01-19 | 923,500 | 67.95 | 69.02 | 67.00 | 68.04 | 00:00:00 | | 2005-01-20 | 1,331,200 | 68.02 | 68.44 | 64.22 | 64.90 | 00:00:00 | | 2005-01-21 | 2,639,400 | 64.72 | 65.50 | 61.37 | 62.65 | 00:00:00 | | 2005-01-24 | 1,955,900 | 63.88 | 64.73 | 60.40 | 61.80 | 00:00:00 | | 2005-01-25 | 1,407,600 | 61.77 | 63.79 | 60.70 | 61.43 | 00:00:00 | | 2005-01-26 | 759,700 | 61.28 | 62.82 | 60.59 | 62.35 | 00:00:00 | | 2005-01-27 | 814,400 | 62.38 | 62.49 | 60.90 | 61.41 | 00:00:00 | | 2005-01-28 | 1,133,800 | 62.47 | 63.17 | 61.24 | 62.87 | 00:00:00 | | 2005-01-31 | 1,455,000 | 63.50 | 65.72 | 63.24 | 65.56 | 00:00:00 | | 2005-02-01 | 1,663,300 | 65.97 | 67.57 | 65.49 | 67.26 | 00:00:00 | | 2005-02-02 | 1,324,400 | 67.50 | 68.74 | 67.18 | 68.00 | 00:00:00 | | 2005-02-03 | 647,500 | 67.68 | 68.18 | 66.76 | 67.40 | 00:00:00 | | 2005-02-04 | 1,012,800 | 67.41 | 69.50 | 67.14 | 69.50 | 00:00:00 | | 2005-02-07 | 1,428,000 | 70.00 | 71.50 | 69.55 | 71.30 | 00:00:00 | | 2005-02-08 | 1,395,100 | 71.08 | 71.48 | 69.73 | 70.71 | 00:00:00 | | 2005-02-09 | 881,700 | 70.60 | 71.29 | 68.72 | 69.25 | 00:00:00 | | 2005-02-10 | 777,200 | 69.72 | 70.20 | 68.32 | 69.68 | 00:00:00 | | 2005-02-11 | 837,200 | 69.63 | 71.22 | 69.44 | 70.59 | 00:00:00 | | 2005-02-14 | 911,600 | 70.65 | 72.22 | 70.03 | 71.39 | 00:00:00 | | 2005-02-15 | 2,137,300 | 72.00 | 75.00 | 71.77 | 74.45 | 00:00:00 | | 2005-02-16 | 693,900 | 75.05 | 75.05 | 73.50 | 73.90 | 00:00:00 | | 2005-02-17 | 1,031,600 | 74.05 | 75.00 | 73.05 | 73.23 | 00:00:00 | | 2005-02-18 | 803,700 | 73.22 | 74.40 | 72.21 | 72.74 | 00:00:00 | | 2005-02-22 | 1,157,700 | 72.58 | 73.00 | 69.99 | 70.17 | 00:00:00 | | 2005-02-23 | 872,400 | 70.93 | 71.26 | 69.80 | 70.39 | 00:00:00 | | 2005-02-24 | 1,288,400 | 70.00 | 72.14 | 68.14 | 71.90 | 00:00:00 | | 2005-02-25 | 1,071,400 | 71.95 | 72.25 | 69.63 | 72.06 | 00:00:00 | | 2005-02-28 | 807,800 | 72.47 | 73.14 | 70.29 | 71.57 | 00:00:00 | | 2005-03-01 | 778,600 | 71.99 | 72.88 | 71.05 | 71.96 | 00:00:00 | | 2005-03-02 | 594,600 | 71.88 | 73.31 | 71.64 | 72.95 | 00:00:00 | | 2005-03-03 | 709,500 | 73.35 | 73.39 | 71.40 | 72.35 | 00:00:00 | | 2005-03-04 | 925,500 | 72.25 | 72.52 | 71.09 | 71.65 | 00:00:00 | | 2005-03-07 | 1,057,000 | 72.10 | 74.36 | 71.95 | 74.25 | 00:00:00 | | 2005-03-08 | 1,356,600 | 74.46 | 74.59 | 71.90 | 72.29 | 00:00:00 | | 2005-03-09 | 1,505,500 | 72.15 | 72.19 | 69.76 | 70.02 | 00:00:00 | | 2005-03-10 | 1,442,800 | 70.27 | 70.79 | 68.69 | 69.83 | 00:00:00 | | 2005-03-11 | 1,016,300 | 69.71 | 72.62 | 69.71 | 70.59 | 00:00:00 | | 2005-03-14 | 769,000 | 71.20 | 72.33 | 70.32 | 71.78 | 00:00:00 | | 2005-03-15 | 1,164,000 | 72.29 | 73.42 | 71.53 | 72.86 | 00:00:00 | | 2005-03-16 | 3,330,200 | 73.70 | 76.45 | 71.21 | 71.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
