|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-06 | 1,101,400 | 49.06 | 49.42 | 47.86 | 49.37 | 00:00:00 | | 2005-09-07 | 1,903,500 | 49.50 | 51.45 | 48.90 | 50.91 | 00:00:00 | | 2005-09-08 | 1,075,600 | 50.70 | 51.15 | 50.33 | 50.47 | 00:00:00 | | 2005-09-09 | 914,000 | 49.98 | 50.50 | 49.55 | 50.03 | 00:00:00 | | 2005-09-12 | 667,600 | 50.00 | 50.50 | 49.56 | 49.79 | 00:00:00 | | 2005-09-13 | 1,029,400 | 50.34 | 50.35 | 48.59 | 49.10 | 00:00:00 | | 2005-09-14 | 1,238,900 | 49.27 | 50.25 | 49.23 | 49.72 | 00:00:00 | | 2005-09-15 | 1,000,100 | 49.83 | 50.22 | 48.50 | 48.58 | 00:00:00 | | 2005-09-16 | 1,543,300 | 48.61 | 49.10 | 47.54 | 48.06 | 00:00:00 | | 2005-09-19 | 1,165,700 | 47.93 | 48.14 | 47.01 | 47.34 | 00:00:00 | | 2005-09-20 | 1,694,300 | 47.06 | 47.07 | 45.46 | 45.64 | 00:00:00 | | 2005-09-21 | 2,050,300 | 45.75 | 45.75 | 43.59 | 43.95 | 00:00:00 | | 2005-09-22 | 1,999,000 | 44.00 | 45.17 | 43.52 | 44.67 | 00:00:00 | | 2005-09-23 | 1,345,200 | 44.53 | 46.00 | 44.05 | 45.23 | 00:00:00 | | 2005-09-26 | 1,766,800 | 45.71 | 45.85 | 43.27 | 43.87 | 00:00:00 | | 2005-09-27 | 1,542,900 | 43.91 | 44.61 | 43.53 | 44.51 | 00:00:00 | | 2005-09-28 | 988,000 | 44.62 | 45.35 | 44.45 | 44.80 | 00:00:00 | | 2005-09-29 | 848,500 | 44.61 | 44.95 | 43.72 | 44.20 | 00:00:00 | | 2005-09-30 | 1,278,600 | 43.95 | 45.53 | 43.95 | 45.15 | 00:00:00 | | 2005-10-03 | 850,900 | 45.22 | 45.63 | 44.20 | 44.75 | 00:00:00 | | 2005-10-04 | 732,900 | 44.70 | 45.68 | 44.51 | 45.04 | 00:00:00 | | 2005-10-05 | 761,600 | 45.25 | 45.39 | 44.65 | 44.74 | 00:00:00 | | 2005-10-06 | 3,192,200 | 44.77 | 44.77 | 42.06 | 42.18 | 00:00:00 | | 2005-10-07 | 2,037,800 | 42.52 | 43.36 | 42.20 | 42.85 | 00:00:00 | | 2005-10-10 | 1,239,000 | 43.32 | 43.38 | 42.64 | 42.73 | 00:00:00 | | 2005-10-11 | 2,040,500 | 42.91 | 44.11 | 42.21 | 43.75 | 00:00:00 | | 2005-10-12 | 1,832,900 | 43.57 | 45.25 | 42.67 | 42.77 | 00:00:00 | | 2005-10-13 | 1,139,400 | 42.60 | 44.00 | 42.12 | 43.88 | 00:00:00 | | 2005-10-14 | 1,149,700 | 44.38 | 45.61 | 43.79 | 44.89 | 00:00:00 | | 2005-10-17 | 1,291,100 | 44.75 | 45.90 | 44.51 | 45.59 | 00:00:00 | | 2005-10-18 | 930,200 | 45.53 | 45.66 | 43.51 | 43.72 | 00:00:00 | | 2005-10-19 | 1,860,100 | 43.47 | 46.50 | 43.19 | 46.45 | 00:00:00 | | 2005-10-20 | 1,484,500 | 46.45 | 47.49 | 45.70 | 46.19 | 00:00:00 | | 2005-10-21 | 1,307,200 | 46.89 | 47.79 | 46.03 | 47.48 | 00:00:00 | | 2005-10-24 | 1,329,300 | 47.72 | 49.56 | 47.72 | 49.56 | 00:00:00 | | 2005-10-25 | 1,393,700 | 49.75 | 49.85 | 47.52 | 48.64 | 00:00:00 | | 2005-10-26 | 3,114,600 | 47.57 | 47.57 | 44.61 | 45.00 | 00:00:00 | | 2005-10-27 | 2,009,500 | 43.51 | 45.00 | 43.10 | 43.58 | 00:00:00 | | 2005-10-28 | 1,572,500 | 44.00 | 45.08 | 43.62 | 44.63 | 00:00:00 | | 2005-10-31 | 1,981,600 | 44.74 | 47.62 | 44.56 | 46.63 | 00:00:00 | | 2005-11-01 | 1,397,600 | 46.64 | 47.46 | 46.31 | 46.85 | 00:00:00 | | 2005-11-02 | 3,003,400 | 47.00 | 51.26 | 46.80 | 49.66 | 00:00:00 | | 2005-11-03 | 3,251,500 | 48.10 | 50.31 | 47.65 | 50.01 | 00:00:00 | | 2005-11-04 | 1,276,000 | 50.00 | 50.15 | 49.37 | 49.94 | 00:00:00 | | 2005-11-07 | 1,312,600 | 50.43 | 51.36 | 49.80 | 51.08 | 00:00:00 | | 2005-11-08 | 787,100 | 51.00 | 51.44 | 49.62 | 50.00 | 00:00:00 | | 2005-11-09 | 752,700 | 50.20 | 50.58 | 49.88 | 50.15 | 00:00:00 | | 2005-11-10 | 1,633,600 | 50.25 | 52.74 | 49.35 | 51.90 | 00:00:00 | | 2005-11-11 | 601,100 | 52.05 | 52.37 | 51.07 | 51.58 | 00:00:00 | | 2005-11-14 | 1,092,800 | 51.66 | 53.54 | 51.66 | 53.50 | 00:00:00 | | 2005-11-15 | 882,400 | 53.31 | 54.04 | 52.11 | 52.44 | 00:00:00 | | 2005-11-16 | 612,000 | 52.54 | 52.99 | 51.57 | 51.73 | 00:00:00 | | 2005-11-17 | 1,062,400 | 51.96 | 54.36 | 51.80 | 54.32 | 00:00:00 | | 2005-11-18 | 1,914,700 | 54.83 | 54.83 | 53.76 | 54.41 | 00:00:00 | | 2005-11-21 | 2,057,200 | 54.39 | 58.00 | 54.39 | 57.95 | 00:00:00 | | 2005-11-22 | 1,844,900 | 58.00 | 60.37 | 56.89 | 59.85 | 00:00:00 | | 2005-11-23 | 1,241,600 | 59.70 | 61.50 | 59.39 | 60.07 | 00:00:00 | | 2005-11-25 | 248,400 | 60.00 | 60.74 | 59.80 | 60.03 | 00:00:00 | | 2005-11-28 | 1,201,400 | 59.96 | 61.15 | 58.05 | 58.44 | 00:00:00 | | 2005-11-29 | 1,319,400 | 58.44 | 58.71 | 57.61 | 57.61 | 00:00:00 | | 2005-11-30 | 1,250,300 | 57.06 | 58.40 | 55.48 | 55.83 | 00:00:00 | | 2005-12-01 | 814,500 | 56.27 | 58.17 | 56.27 | 56.92 | 00:00:00 | | 2005-12-02 | 575,100 | 56.84 | 57.21 | 55.71 | 56.00 | 00:00:00 | | 2005-12-05 | 770,200 | 55.90 | 56.48 | 54.69 | 55.69 | 00:00:00 | | 2005-12-06 | 580,800 | 56.00 | 56.82 | 55.80 | 56.04 | 00:00:00 | | 2005-12-07 | 451,800 | 56.15 | 57.04 | 55.45 | 55.99 | 00:00:00 | | 2005-12-08 | 945,800 | 56.06 | 57.41 | 55.72 | 56.17 | 00:00:00 | | 2005-12-09 | 686,400 | 56.20 | 57.11 | 54.57 | 56.70 | 00:00:00 | | 2005-12-12 | 748,800 | 56.90 | 57.61 | 56.00 | 57.40 | 00:00:00 | | 2005-12-13 | 1,078,700 | 57.29 | 58.04 | 55.66 | 55.91 | 00:00:00 | | 2005-12-14 | 1,387,400 | 55.89 | 56.22 | 54.67 | 55.04 | 00:00:00 | | 2005-12-15 | 690,700 | 55.22 | 55.55 | 54.00 | 54.59 | 00:00:00 | | 2005-12-16 | 1,391,700 | 54.55 | 55.47 | 54.22 | 54.84 | 00:00:00 | | 2005-12-19 | 726,500 | 56.32 | 56.35 | 53.90 | 53.99 | 00:00:00 | | 2005-12-20 | 627,200 | 54.33 | 55.48 | 53.98 | 54.28 | 00:00:00 | | 2005-12-21 | 692,900 | 54.06 | 56.28 | 54.06 | 55.25 | 00:00:00 | | 2005-12-22 | 461,600 | 55.38 | 55.44 | 54.70 | 55.00 | 00:00:00 | | 2005-12-23 | 403,500 | 55.14 | 55.45 | 54.47 | 54.71 | 00:00:00 | | 2005-12-27 | 404,000 | 54.70 | 55.50 | 54.56 | 54.97 | 00:00:00 | | 2005-12-28 | 353,300 | 54.97 | 56.05 | 54.25 | 54.98 | 00:00:00 | | 2005-12-29 | 368,800 | 54.73 | 56.10 | 54.63 | 55.10 | 00:00:00 | | 2005-12-30 | 595,700 | 54.77 | 56.13 | 54.50 | 54.85 | 00:00:00 | | 2006-01-03 | 1,626,300 | 54.85 | 54.99 | 52.64 | 53.95 | 00:00:00 | | 2006-01-04 | 952,300 | 53.76 | 54.17 | 52.44 | 53.85 | 00:00:00 | | 2006-01-05 | 631,400 | 53.95 | 54.17 | 53.00 | 53.53 | 00:00:00 | | 2006-01-06 | 675,900 | 54.80 | 54.80 | 53.46 | 54.04 | 00:00:00 | | 2006-01-09 | 1,681,700 | 54.70 | 57.57 | 54.38 | 56.59 | 00:00:00 | | 2006-01-10 | 1,103,000 | 56.30 | 57.69 | 56.20 | 56.66 | 00:00:00 | | 2006-01-11 | 1,275,200 | 56.92 | 59.12 | 56.62 | 58.36 | 00:00:00 | | 2006-01-12 | 908,000 | 58.40 | 58.40 | 57.56 | 57.81 | 00:00:00 | | 2006-01-13 | 725,100 | 57.63 | 58.64 | 57.27 | 58.35 | 00:00:00 | | 2006-01-17 | 617,200 | 58.10 | 59.00 | 56.61 | 56.90 | 00:00:00 | | 2006-01-18 | 753,600 | 56.91 | 57.75 | 55.55 | 55.61 | 00:00:00 | | 2006-01-19 | 912,800 | 55.55 | 56.84 | 55.07 | 55.49 | 00:00:00 | | 2006-01-20 | 1,953,300 | 56.50 | 59.41 | 56.30 | 58.78 | 00:00:00 | | 2006-01-23 | 676,400 | 59.18 | 59.41 | 56.72 | 57.51 | 00:00:00 | | 2006-01-24 | 723,500 | 57.47 | 58.09 | 56.88 | 57.70 | 00:00:00 | | 2006-01-25 | 1,324,000 | 57.65 | 58.50 | 57.02 | 57.54 | 00:00:00 | | 2006-01-26 | 1,717,200 | 59.99 | 61.10 | 59.14 | 60.08 | 00:00:00 | | 2006-01-27 | 1,320,300 | 59.83 | 63.89 | 59.80 | 62.94 | 00:00:00 | | 2006-01-30 | 1,157,700 | 63.21 | 65.34 | 63.20 | 64.72 | 00:00:00 | | 2006-01-31 | 1,192,000 | 64.91 | 65.30 | 64.16 | 64.58 | 00:00:00 | | 2006-02-01 | 881,800 | 64.12 | 66.43 | 64.12 | 65.20 | 00:00:00 | | 2006-02-02 | 955,000 | 65.00 | 65.74 | 63.42 | 63.91 | 00:00:00 | | 2006-02-03 | 950,000 | 63.56 | 63.81 | 62.63 | 62.82 | 00:00:00 | | 2006-02-06 | 617,800 | 62.72 | 62.97 | 61.83 | 61.96 | 00:00:00 | | 2006-02-07 | 713,400 | 61.87 | 62.79 | 60.11 | 60.67 | 00:00:00 | | 2006-02-08 | 770,200 | 60.96 | 61.00 | 59.99 | 60.40 | 00:00:00 | | 2006-02-09 | 665,100 | 60.50 | 61.98 | 59.50 | 59.57 | 00:00:00 | | 2006-02-10 | 653,700 | 60.00 | 60.75 | 59.14 | 59.50 | 00:00:00 | | 2006-02-13 | 702,700 | 59.47 | 60.76 | 59.35 | 60.39 | 00:00:00 | | 2006-02-14 | 954,700 | 60.34 | 62.17 | 60.34 | 61.95 | 00:00:00 | | 2006-02-15 | 1,101,500 | 62.07 | 64.89 | 61.62 | 64.89 | 00:00:00 | | 2006-02-16 | 1,126,800 | 64.84 | 66.43 | 64.51 | 65.72 | 00:00:00 | | 2006-02-17 | 1,128,800 | 65.60 | 67.38 | 65.28 | 65.92 | 00:00:00 | | 2006-02-21 | 743,200 | 66.30 | 66.94 | 65.23 | 66.24 | 00:00:00 | | 2006-02-22 | 1,385,800 | 65.85 | 68.42 | 65.10 | 67.41 | 00:00:00 | | 2006-02-23 | 1,326,100 | 67.26 | 67.75 | 65.87 | 66.50 | 00:00:00 | | 2006-02-24 | 2,150,900 | 65.02 | 68.16 | 65.00 | 66.81 | 00:00:00 | | 2006-02-27 | 1,005,400 | 67.28 | 68.20 | 66.04 | 66.21 | 00:00:00 | | 2006-02-28 | 708,500 | 66.26 | 67.04 | 65.76 | 66.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
