|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-02-28 | 708,500 | 66.26 | 67.04 | 65.76 | 66.45 | 00:00:00 | | 2006-03-01 | 684,500 | 66.43 | 66.95 | 65.99 | 66.41 | 00:00:00 | | 2006-03-02 | 849,100 | 66.35 | 66.47 | 64.46 | 65.03 | 00:00:00 | | 2006-03-03 | 1,154,300 | 64.84 | 66.17 | 64.05 | 64.41 | 00:00:00 | | 2006-03-06 | 5,968,700 | 70.90 | 75.25 | 70.32 | 72.24 | 00:00:00 | | 2006-03-07 | 2,078,800 | 71.76 | 73.88 | 71.51 | 72.34 | 00:00:00 | | 2006-03-08 | 1,900,700 | 72.00 | 72.00 | 70.29 | 70.45 | 00:00:00 | | 2006-03-09 | 2,072,600 | 70.66 | 71.01 | 68.35 | 68.64 | 00:00:00 | | 2006-03-10 | 920,400 | 68.39 | 70.00 | 68.19 | 68.24 | 00:00:00 | | 2006-03-13 | 887,100 | 69.41 | 71.49 | 69.15 | 70.03 | 00:00:00 | | 2006-03-14 | 1,371,100 | 69.99 | 70.87 | 68.59 | 70.56 | 00:00:00 | | 2006-03-15 | 1,219,500 | 70.87 | 71.75 | 70.25 | 71.41 | 00:00:00 | | 2006-03-16 | 881,700 | 71.21 | 72.34 | 70.06 | 70.13 | 00:00:00 | | 2006-03-17 | 788,700 | 70.13 | 71.89 | 69.96 | 71.73 | 00:00:00 | | 2006-03-20 | 1,059,900 | 71.72 | 72.54 | 71.27 | 72.43 | 00:00:00 | | 2006-03-21 | 850,800 | 72.54 | 72.54 | 69.90 | 70.16 | 00:00:00 | | 2006-03-22 | 1,395,500 | 69.80 | 73.42 | 69.64 | 71.71 | 00:00:00 | | 2006-03-23 | 964,800 | 71.68 | 71.69 | 70.10 | 70.53 | 00:00:00 | | 2006-03-24 | 1,011,700 | 70.40 | 73.00 | 70.40 | 72.83 | 00:00:00 | | 2006-03-27 | 1,336,200 | 72.78 | 74.74 | 72.11 | 74.54 | 00:00:00 | | 2006-03-28 | 1,891,900 | 73.96 | 77.50 | 73.91 | 74.70 | 00:00:00 | | 2006-03-29 | 1,163,600 | 75.05 | 77.29 | 75.01 | 76.39 | 00:00:00 | | 2006-03-30 | 855,400 | 76.44 | 78.00 | 76.42 | 76.94 | 00:00:00 | | 2006-03-31 | 1,043,600 | 77.02 | 78.75 | 76.20 | 76.85 | 00:00:00 | | 2006-04-03 | 862,200 | 77.02 | 77.64 | 74.64 | 74.91 | 00:00:00 | | 2006-04-04 | 879,100 | 75.02 | 77.00 | 74.81 | 76.85 | 00:00:00 | | 2006-04-05 | 1,186,700 | 77.21 | 79.25 | 77.10 | 78.38 | 00:00:00 | | 2006-04-06 | 755,200 | 78.35 | 79.27 | 77.78 | 78.90 | 00:00:00 | | 2006-04-07 | 1,331,900 | 79.07 | 80.19 | 76.78 | 77.03 | 00:00:00 | | 2006-04-10 | 816,700 | 77.11 | 78.44 | 76.10 | 76.40 | 00:00:00 | | 2006-04-11 | 1,459,400 | 76.40 | 77.45 | 74.24 | 75.19 | 00:00:00 | | 2006-04-12 | 801,200 | 75.44 | 76.84 | 75.03 | 76.63 | 00:00:00 | | 2006-04-13 | 541,100 | 76.80 | 77.60 | 75.11 | 77.07 | 00:00:00 | | 2006-04-17 | 740,600 | 76.78 | 78.95 | 76.11 | 77.50 | 00:00:00 | | 2006-04-18 | 912,000 | 77.62 | 78.89 | 77.10 | 77.32 | 00:00:00 | | 2006-04-19 | 827,200 | 78.45 | 78.91 | 76.73 | 77.29 | 00:00:00 | | 2006-04-20 | 781,000 | 77.38 | 78.75 | 77.19 | 77.38 | 00:00:00 | | 2006-04-21 | 683,700 | 77.81 | 78.16 | 76.01 | 77.19 | 00:00:00 | | 2006-04-24 | 349,600 | 77.16 | 77.20 | 76.01 | 76.99 | 00:00:00 | | 2006-04-25 | 938,700 | 78.03 | 79.06 | 77.25 | 77.54 | 00:00:00 | | 2006-04-26 | 953,500 | 77.34 | 77.56 | 74.68 | 74.95 | 00:00:00 | | 2006-04-27 | 950,200 | 74.90 | 77.14 | 74.08 | 75.65 | 00:00:00 | | 2006-04-28 | 522,700 | 75.79 | 76.57 | 74.87 | 76.11 | 00:00:00 | | 2006-05-01 | 925,500 | 76.55 | 77.05 | 74.34 | 75.02 | 00:00:00 | | 2006-05-02 | 956,000 | 75.10 | 75.81 | 74.40 | 74.53 | 00:00:00 | | 2006-05-03 | 1,496,300 | 74.07 | 74.40 | 72.72 | 73.05 | 00:00:00 | | 2006-05-04 | 2,850,900 | 71.58 | 71.69 | 69.32 | 71.21 | 00:00:00 | | 2006-05-05 | 3,194,900 | 71.25 | 73.74 | 70.86 | 71.73 | 00:00:00 | | 2006-05-08 | 2,555,500 | 74.17 | 78.11 | 73.84 | 77.72 | 00:00:00 | | 2006-05-09 | 1,339,100 | 77.51 | 79.87 | 77.20 | 78.05 | 00:00:00 | | 2006-05-10 | 1,008,800 | 78.17 | 79.19 | 77.72 | 78.35 | 00:00:00 | | 2006-05-11 | 955,500 | 78.42 | 79.13 | 76.12 | 76.47 | 00:00:00 | | 2006-05-12 | 1,078,200 | 76.50 | 76.50 | 74.52 | 75.26 | 00:00:00 | | 2006-05-15 | 1,138,200 | 74.97 | 76.43 | 74.51 | 75.95 | 00:00:00 | | 2006-05-16 | 1,096,900 | 75.60 | 78.10 | 75.60 | 77.74 | 00:00:00 | | 2006-05-17 | 1,259,400 | 77.17 | 77.45 | 75.31 | 76.20 | 00:00:00 | | 2006-05-18 | 1,012,300 | 77.17 | 77.26 | 74.03 | 74.15 | 00:00:00 | | 2006-05-19 | 1,204,400 | 74.03 | 74.97 | 73.18 | 74.54 | 00:00:00 | | 2006-05-22 | 1,523,200 | 73.80 | 74.25 | 70.50 | 72.13 | 00:00:00 | | 2006-05-23 | 872,700 | 72.52 | 74.25 | 72.25 | 72.85 | 00:00:00 | | 2006-05-24 | 2,365,700 | 72.33 | 72.62 | 69.04 | 70.40 | 00:00:00 | | 2006-05-25 | 935,900 | 71.03 | 72.39 | 70.50 | 72.32 | 00:00:00 | | 2006-05-26 | 596,700 | 72.34 | 72.85 | 71.15 | 72.64 | 00:00:00 | | 2006-05-30 | 869,700 | 72.34 | 72.73 | 69.60 | 70.00 | 00:00:00 | | 2006-05-31 | 1,079,200 | 70.04 | 71.25 | 69.62 | 71.20 | 00:00:00 | | 2006-06-01 | 777,600 | 71.37 | 72.77 | 70.04 | 72.77 | 00:00:00 | | 2006-06-02 | 1,341,400 | 72.87 | 73.28 | 70.25 | 71.12 | 00:00:00 | | 2006-06-05 | 849,600 | 70.76 | 71.11 | 68.73 | 69.11 | 00:00:00 | | 2006-06-06 | 1,027,600 | 68.80 | 69.49 | 66.70 | 68.49 | 00:00:00 | | 2006-06-07 | 1,169,200 | 68.95 | 71.50 | 68.68 | 69.79 | 00:00:00 | | 2006-06-08 | 1,320,500 | 69.51 | 69.75 | 67.55 | 69.38 | 00:00:00 | | 2006-06-09 | 643,700 | 69.79 | 71.08 | 69.13 | 69.26 | 00:00:00 | | 2006-06-12 | 576,200 | 69.55 | 69.90 | 67.28 | 67.47 | 00:00:00 | | 2006-06-13 | 1,261,200 | 67.30 | 67.90 | 64.87 | 65.70 | 00:00:00 | | 2006-06-14 | 886,400 | 65.62 | 67.89 | 65.40 | 67.10 | 00:00:00 | | 2006-06-15 | 1,155,200 | 67.10 | 70.99 | 67.10 | 69.87 | 00:00:00 | | 2006-06-16 | 746,200 | 69.45 | 69.99 | 68.16 | 68.91 | 00:00:00 | | 2006-06-19 | 772,400 | 68.80 | 69.87 | 67.00 | 68.00 | 00:00:00 | | 2006-06-20 | 754,400 | 67.70 | 70.41 | 67.30 | 68.78 | 00:00:00 | | 2006-06-21 | 838,600 | 69.07 | 70.97 | 68.69 | 69.69 | 00:00:00 | | 2006-06-22 | 661,400 | 69.57 | 69.81 | 68.31 | 69.29 | 00:00:00 | | 2006-06-23 | 687,500 | 69.47 | 70.12 | 68.67 | 68.84 | 00:00:00 | | 2006-06-26 | 856,400 | 68.80 | 70.50 | 68.43 | 70.23 | 00:00:00 | | 2006-06-27 | 941,200 | 70.64 | 70.96 | 68.70 | 69.32 | 00:00:00 | | 2006-06-28 | 784,700 | 69.77 | 71.34 | 69.17 | 70.69 | 00:00:00 | | 2006-06-29 | 1,263,700 | 70.83 | 73.95 | 70.40 | 73.64 | 00:00:00 | | 2006-06-30 | 1,591,400 | 74.05 | 75.45 | 72.85 | 73.30 | 00:00:00 | | 2006-07-03 | 331,100 | 73.88 | 74.22 | 73.18 | 73.70 | 00:00:00 | | 2006-07-05 | 988,900 | 73.16 | 73.39 | 71.04 | 72.34 | 00:00:00 | | 2006-07-06 | 570,300 | 72.63 | 73.08 | 71.84 | 72.11 | 00:00:00 | | 2006-07-07 | 650,500 | 71.76 | 71.76 | 69.71 | 70.43 | 00:00:00 | | 2006-07-10 | 660,300 | 70.37 | 71.99 | 69.65 | 70.29 | 00:00:00 | | 2006-07-11 | 823,500 | 70.50 | 72.09 | 69.30 | 71.86 | 00:00:00 | | 2006-07-12 | 1,164,800 | 71.52 | 73.56 | 71.39 | 72.40 | 00:00:00 | | 2006-07-13 | 1,168,700 | 72.20 | 72.35 | 70.54 | 71.13 | 00:00:00 | | 2006-07-14 | 1,509,100 | 71.30 | 71.54 | 67.56 | 68.43 | 00:00:00 | | 2006-07-17 | 801,200 | 68.23 | 70.42 | 67.98 | 70.21 | 00:00:00 | | 2006-07-18 | 1,307,000 | 70.35 | 71.30 | 68.91 | 70.34 | 00:00:00 | | 2006-07-19 | 1,313,800 | 69.03 | 71.76 | 69.03 | 71.20 | 00:00:00 | | 2006-07-20 | 752,100 | 71.12 | 71.33 | 69.41 | 69.55 | 00:00:00 | | 2006-07-21 | 1,142,300 | 69.64 | 69.73 | 66.19 | 66.59 | 00:00:00 | | 2006-07-24 | 1,279,500 | 66.59 | 68.59 | 66.48 | 68.31 | 00:00:00 | | 2006-07-25 | 757,100 | 67.92 | 69.70 | 66.27 | 69.15 | 00:00:00 | | 2006-07-26 | 1,722,300 | 68.99 | 69.11 | 65.90 | 66.07 | 00:00:00 | | 2006-07-27 | 2,294,200 | 65.90 | 65.97 | 62.54 | 62.99 | 00:00:00 | | 2006-07-28 | 3,342,000 | 62.53 | 64.75 | 60.82 | 64.10 | 00:00:00 | | 2006-07-31 | 1,151,000 | 63.87 | 64.20 | 62.05 | 64.01 | 00:00:00 | | 2006-08-01 | 1,991,100 | 63.50 | 63.50 | 61.20 | 61.70 | 00:00:00 | | 2006-08-02 | 2,698,700 | 63.21 | 67.45 | 63.11 | 66.94 | 00:00:00 | | 2006-08-03 | 1,876,400 | 65.88 | 67.47 | 64.06 | 67.45 | 00:00:00 | | 2006-08-04 | 1,734,600 | 67.99 | 69.70 | 67.75 | 69.20 | 00:00:00 | | 2006-08-07 | 1,287,300 | 68.98 | 69.20 | 68.26 | 69.10 | 00:00:00 | | 2006-08-08 | 1,618,300 | 69.63 | 71.50 | 69.54 | 71.00 | 00:00:00 | | 2006-08-09 | 2,027,400 | 71.87 | 72.89 | 70.95 | 71.12 | 00:00:00 | | 2006-08-10 | 1,294,500 | 70.05 | 72.58 | 69.65 | 71.70 | 00:00:00 | | 2006-08-11 | 1,017,500 | 72.24 | 72.68 | 70.89 | 71.68 | 00:00:00 | | 2006-08-14 | 946,500 | 72.49 | 73.20 | 71.40 | 71.53 | 00:00:00 | | 2006-08-15 | 1,667,100 | 72.75 | 74.88 | 72.19 | 74.82 | 00:00:00 | | 2006-08-16 | 1,489,700 | 75.00 | 76.87 | 74.25 | 76.53 | 00:00:00 | | 2006-08-17 | 1,982,900 | 76.40 | 77.40 | 75.45 | 75.98 | 00:00:00 | | 2006-08-18 | 1,169,300 | 76.29 | 77.92 | 75.63 | 77.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
