|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-03-16 | 3,330,200 | 73.70 | 76.45 | 71.21 | 71.89 | 00:00:00 | 2005-03-17 | 1,060,000 | 72.07 | 73.55 | 71.90 | 73.02 | 00:00:00 | 2005-03-18 | 1,094,800 | 72.80 | 73.52 | 71.05 | 71.93 | 00:00:00 | 2005-03-21 | 913,400 | 71.93 | 72.75 | 70.73 | 71.60 | 00:00:00 | 2005-03-22 | 938,300 | 71.38 | 72.00 | 69.75 | 69.90 | 00:00:00 | 2005-03-23 | 1,789,700 | 69.72 | 70.67 | 68.19 | 69.14 | 00:00:00 | 2005-03-24 | 1,236,400 | 69.44 | 71.01 | 69.10 | 70.49 | 00:00:00 | 2005-03-28 | 745,700 | 71.06 | 71.82 | 70.50 | 71.25 | 00:00:00 | 2005-03-29 | 1,889,000 | 70.99 | 71.19 | 67.75 | 68.04 | 00:00:00 | 2005-03-30 | 985,400 | 67.89 | 69.39 | 67.42 | 69.24 | 00:00:00 | 2005-03-31 | 1,126,100 | 69.28 | 69.30 | 67.50 | 67.74 | 00:00:00 | 2005-04-01 | 2,132,800 | 67.79 | 68.00 | 65.02 | 66.04 | 00:00:00 | 2005-04-04 | 3,050,100 | 66.29 | 66.42 | 63.36 | 63.67 | 00:00:00 | 2005-04-05 | 1,916,100 | 63.80 | 65.32 | 62.69 | 63.65 | 00:00:00 | 2005-04-06 | 1,015,700 | 63.65 | 65.39 | 63.65 | 64.05 | 00:00:00 | 2005-04-07 | 1,636,400 | 64.86 | 66.71 | 64.06 | 64.99 | 00:00:00 | 2005-04-08 | 1,156,600 | 65.32 | 65.48 | 63.00 | 63.13 | 00:00:00 | 2005-04-11 | 841,200 | 63.13 | 64.10 | 62.23 | 62.54 | 00:00:00 | 2005-04-12 | 1,417,300 | 63.57 | 64.50 | 62.25 | 64.49 | 00:00:00 | 2005-04-13 | 1,945,900 | 64.00 | 66.59 | 63.78 | 64.77 | 00:00:00 | 2005-04-14 | 1,545,300 | 65.02 | 65.29 | 61.89 | 62.16 | 00:00:00 | 2005-04-15 | 3,411,300 | 62.00 | 62.32 | 58.00 | 59.82 | 00:00:00 | 2005-04-18 | 1,153,000 | 60.17 | 60.70 | 58.46 | 59.11 | 00:00:00 | 2005-04-19 | 1,814,100 | 59.95 | 61.45 | 58.55 | 59.25 | 00:00:00 | 2005-04-20 | 5,195,300 | 56.22 | 57.74 | 55.08 | 55.32 | 00:00:00 | 2005-04-21 | 5,373,600 | 55.75 | 56.20 | 53.03 | 55.65 | 00:00:00 | 2005-04-22 | 3,261,700 | 55.64 | 56.49 | 52.02 | 53.01 | 00:00:00 | 2005-04-25 | 3,204,900 | 53.77 | 55.90 | 53.15 | 54.86 | 00:00:00 | 2005-04-26 | 2,860,800 | 54.86 | 58.13 | 54.86 | 56.35 | 00:00:00 | 2005-04-27 | 1,702,100 | 56.00 | 56.88 | 53.83 | 54.69 | 00:00:00 | 2005-04-28 | 3,198,000 | 55.89 | 56.75 | 52.50 | 53.50 | 00:00:00 | 2005-04-29 | 2,875,100 | 55.03 | 55.47 | 51.70 | 52.94 | 00:00:00 | 2005-05-02 | 3,660,000 | 53.23 | 53.30 | 49.53 | 50.62 | 00:00:00 | 2005-05-03 | 6,322,800 | 49.33 | 49.52 | 47.15 | 47.30 | 00:00:00 | 2005-05-04 | 6,378,300 | 46.47 | 49.95 | 46.06 | 49.58 | 00:00:00 | 2005-05-05 | 3,039,000 | 49.60 | 50.67 | 48.17 | 49.17 | 00:00:00 | 2005-05-06 | 1,402,800 | 49.54 | 49.73 | 48.29 | 48.42 | 00:00:00 | 2005-05-09 | 4,244,900 | 47.00 | 47.98 | 46.25 | 47.61 | 00:00:00 | 2005-05-10 | 3,168,900 | 47.31 | 48.00 | 46.45 | 46.83 | 00:00:00 | 2005-05-11 | 5,116,100 | 47.00 | 47.50 | 44.87 | 46.17 | 00:00:00 | 2005-05-12 | 4,054,800 | 45.89 | 46.16 | 44.13 | 44.62 | 00:00:00 | 2005-05-13 | 2,998,100 | 44.95 | 45.20 | 43.61 | 43.82 | 00:00:00 | 2005-05-16 | 3,317,900 | 43.35 | 45.05 | 42.32 | 44.57 | 00:00:00 | 2005-05-17 | 2,219,800 | 44.58 | 45.57 | 43.76 | 45.33 | 00:00:00 | 2005-05-18 | 3,266,700 | 46.70 | 48.36 | 46.15 | 46.94 | 00:00:00 | 2005-05-19 | 1,881,000 | 47.43 | 48.10 | 46.40 | 47.95 | 00:00:00 | 2005-05-20 | 1,150,000 | 47.94 | 48.00 | 47.00 | 47.22 | 00:00:00 | 2005-05-23 | 3,348,300 | 47.23 | 47.29 | 45.48 | 46.19 | 00:00:00 | 2005-05-24 | 3,274,900 | 45.57 | 46.00 | 44.70 | 44.92 | 00:00:00 | 2005-05-25 | 2,163,800 | 45.00 | 45.50 | 43.88 | 44.00 | 00:00:00 | 2005-05-26 | 1,754,700 | 44.45 | 44.95 | 44.15 | 44.90 | 00:00:00 | 2005-05-27 | 1,515,600 | 45.00 | 46.09 | 44.66 | 45.29 | 00:00:00 | 2005-05-31 | 3,541,400 | 45.95 | 46.95 | 45.14 | 46.85 | 00:00:00 | 2005-06-01 | 5,762,400 | 47.04 | 51.77 | 46.50 | 49.95 | 00:00:00 | 2005-06-02 | 7,042,800 | 50.32 | 53.78 | 49.13 | 53.40 | 00:00:00 | 2005-06-03 | 5,630,000 | 55.61 | 56.90 | 54.48 | 55.02 | 00:00:00 | 2005-06-06 | 2,968,200 | 55.39 | 55.40 | 52.25 | 52.57 | 00:00:00 | 2005-06-07 | 3,042,000 | 52.75 | 54.47 | 52.32 | 53.00 | 00:00:00 | 2005-06-08 | 1,502,500 | 53.25 | 53.94 | 52.33 | 52.71 | 00:00:00 | 2005-06-09 | 2,429,100 | 52.79 | 53.13 | 51.01 | 52.89 | 00:00:00 | 2005-06-10 | 1,369,200 | 53.09 | 53.75 | 51.71 | 52.47 | 00:00:00 | 2005-06-13 | 1,378,600 | 52.47 | 53.21 | 51.80 | 52.24 | 00:00:00 | 2005-06-14 | 4,015,700 | 52.10 | 54.95 | 51.50 | 54.49 | 00:00:00 | 2005-06-15 | 3,623,700 | 54.84 | 55.30 | 52.07 | 53.75 | 00:00:00 | 2005-06-16 | 1,444,600 | 53.60 | 54.72 | 53.29 | 54.36 | 00:00:00 | 2005-06-17 | 1,433,800 | 54.70 | 54.83 | 53.14 | 53.16 | 00:00:00 | 2005-06-20 | 1,209,500 | 52.80 | 53.55 | 52.37 | 52.60 | 00:00:00 | 2005-06-21 | 2,051,900 | 53.90 | 54.24 | 51.70 | 52.25 | 00:00:00 | 2005-06-22 | 1,564,400 | 52.34 | 53.10 | 52.10 | 52.90 | 00:00:00 | 2005-06-23 | 2,548,300 | 53.18 | 53.38 | 49.64 | 50.30 | 00:00:00 | 2005-06-24 | 2,281,300 | 50.57 | 50.67 | 48.90 | 49.51 | 00:00:00 | 2005-06-27 | 2,271,000 | 49.29 | 49.69 | 47.66 | 48.34 | 00:00:00 | 2005-06-28 | 1,150,100 | 48.50 | 49.38 | 48.50 | 49.01 | 00:00:00 | 2005-06-29 | 1,074,900 | 49.25 | 49.75 | 48.34 | 49.49 | 00:00:00 | 2005-06-30 | 2,199,500 | 49.60 | 49.89 | 47.16 | 47.27 | 00:00:00 | 2005-07-01 | 1,039,800 | 47.42 | 48.63 | 47.42 | 48.06 | 00:00:00 | 2005-07-05 | 1,500,500 | 48.02 | 49.48 | 47.16 | 49.23 | 00:00:00 | 2005-07-06 | 1,230,300 | 49.25 | 49.94 | 49.10 | 49.53 | 00:00:00 | 2005-07-07 | 975,500 | 48.59 | 49.36 | 48.56 | 49.12 | 00:00:00 | 2005-07-08 | 2,049,700 | 49.00 | 51.87 | 48.66 | 51.59 | 00:00:00 | 2005-07-11 | 2,361,100 | 52.58 | 53.42 | 52.20 | 53.20 | 00:00:00 | 2005-07-12 | 2,193,200 | 53.00 | 54.99 | 53.00 | 54.50 | 00:00:00 | 2005-07-13 | 1,276,500 | 54.78 | 55.24 | 54.10 | 54.75 | 00:00:00 | 2005-07-14 | 1,723,600 | 54.90 | 55.24 | 53.51 | 54.19 | 00:00:00 | 2005-07-15 | 1,073,600 | 54.41 | 55.14 | 53.78 | 55.10 | 00:00:00 | 2005-07-18 | 1,672,200 | 55.05 | 56.56 | 54.43 | 54.99 | 00:00:00 | 2005-07-19 | 1,144,500 | 54.63 | 55.68 | 54.54 | 55.16 | 00:00:00 | 2005-07-20 | 770,600 | 54.90 | 56.33 | 54.89 | 56.20 | 00:00:00 | 2005-07-21 | 1,382,600 | 56.47 | 56.80 | 55.00 | 56.57 | 00:00:00 | 2005-07-22 | 760,000 | 56.77 | 56.77 | 56.20 | 56.71 | 00:00:00 | 2005-07-25 | 1,571,800 | 56.81 | 58.20 | 56.31 | 56.92 | 00:00:00 | 2005-07-26 | 907,400 | 56.76 | 57.05 | 56.00 | 56.40 | 00:00:00 | 2005-07-27 | 1,773,500 | 56.40 | 56.40 | 54.74 | 56.28 | 00:00:00 | 2005-07-28 | 1,569,000 | 56.22 | 57.75 | 55.20 | 57.56 | 00:00:00 | 2005-07-29 | 775,700 | 57.72 | 57.72 | 56.14 | 56.30 | 00:00:00 | 2005-08-01 | 865,500 | 56.32 | 57.72 | 56.17 | 56.67 | 00:00:00 | 2005-08-02 | 3,415,700 | 58.00 | 58.05 | 54.05 | 54.32 | 00:00:00 | 2005-08-03 | 3,137,600 | 53.29 | 53.41 | 51.61 | 52.24 | 00:00:00 | 2005-08-04 | 1,811,100 | 52.00 | 53.10 | 51.34 | 52.19 | 00:00:00 | 2005-08-05 | 1,210,200 | 52.13 | 52.51 | 51.70 | 51.88 | 00:00:00 | 2005-08-08 | 1,555,900 | 51.75 | 52.70 | 51.75 | 52.09 | 00:00:00 | 2005-08-09 | 1,330,000 | 52.27 | 53.15 | 52.27 | 52.86 | 00:00:00 | 2005-08-10 | 1,572,100 | 53.13 | 54.14 | 52.72 | 53.55 | 00:00:00 | 2005-08-11 | 859,300 | 53.48 | 53.96 | 52.68 | 53.60 | 00:00:00 | 2005-08-12 | 1,186,100 | 53.73 | 53.86 | 52.26 | 52.94 | 00:00:00 | 2005-08-15 | 710,600 | 52.72 | 53.36 | 52.28 | 52.36 | 00:00:00 | 2005-08-16 | 1,075,000 | 52.12 | 52.25 | 50.66 | 50.92 | 00:00:00 | 2005-08-17 | 987,800 | 50.77 | 52.50 | 50.77 | 52.25 | 00:00:00 | 2005-08-18 | 1,021,000 | 51.76 | 51.95 | 50.92 | 50.93 | 00:00:00 | 2005-08-19 | 1,836,300 | 51.26 | 51.27 | 49.03 | 49.35 | 00:00:00 | 2005-08-22 | 1,824,400 | 49.34 | 49.97 | 48.42 | 49.00 | 00:00:00 | 2005-08-23 | 2,224,600 | 50.25 | 51.19 | 47.67 | 47.83 | 00:00:00 | 2005-08-24 | 1,236,900 | 47.71 | 48.20 | 47.29 | 47.38 | 00:00:00 | 2005-08-25 | 1,237,700 | 47.41 | 48.85 | 47.39 | 48.56 | 00:00:00 | 2005-08-26 | 1,064,600 | 48.48 | 48.48 | 47.65 | 48.01 | 00:00:00 | 2005-08-29 | 1,080,400 | 47.77 | 48.73 | 47.24 | 48.15 | 00:00:00 | 2005-08-30 | 1,304,600 | 48.02 | 48.02 | 45.98 | 46.77 | 00:00:00 | 2005-08-31 | 1,140,600 | 46.78 | 47.75 | 46.41 | 47.72 | 00:00:00 | 2005-09-01 | 2,112,700 | 47.50 | 49.69 | 47.50 | 48.85 | 00:00:00 | 2005-09-02 | 952,900 | 49.10 | 49.21 | 47.76 | 48.60 | 00:00:00 | 2005-09-06 | 1,101,400 | 49.06 | 49.42 | 47.86 | 49.37 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|