|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-18 | 1,169,300 | 76.29 | 77.92 | 75.63 | 77.60 | 00:00:00 | | 2006-08-21 | 1,107,200 | 77.44 | 77.59 | 75.01 | 75.58 | 00:00:00 | | 2006-08-22 | 1,373,100 | 75.67 | 75.85 | 73.83 | 74.11 | 00:00:00 | | 2006-08-23 | 1,132,900 | 74.01 | 75.43 | 73.85 | 75.12 | 00:00:00 | | 2006-08-24 | 1,314,300 | 75.67 | 76.43 | 75.40 | 76.09 | 00:00:00 | | 2006-08-25 | 1,060,900 | 75.89 | 76.45 | 74.03 | 74.91 | 00:00:00 | | 2006-08-28 | 1,602,700 | 75.36 | 77.46 | 75.01 | 75.61 | 00:00:00 | | 2006-08-29 | 1,186,400 | 75.96 | 77.25 | 75.35 | 77.11 | 00:00:00 | | 2006-08-30 | 1,322,900 | 77.30 | 77.42 | 75.71 | 75.75 | 00:00:00 | | 2006-08-31 | 1,098,700 | 76.60 | 77.64 | 75.81 | 77.41 | 00:00:00 | | 2006-09-01 | 1,188,300 | 77.42 | 78.86 | 76.90 | 77.01 | 00:00:00 | | 2006-09-05 | 1,127,300 | 77.32 | 77.45 | 76.16 | 76.46 | 00:00:00 | | 2006-09-06 | 1,329,100 | 76.00 | 76.26 | 74.97 | 75.66 | 00:00:00 | | 2006-09-07 | 1,479,800 | 75.46 | 77.10 | 74.08 | 75.51 | 00:00:00 | | 2006-09-08 | 1,387,500 | 75.95 | 77.68 | 74.97 | 77.03 | 00:00:00 | | 2006-09-11 | 1,469,500 | 76.83 | 77.52 | 75.25 | 77.09 | 00:00:00 | | 2006-09-12 | 3,053,600 | 77.16 | 77.45 | 75.58 | 76.13 | 00:00:00 | | 2006-09-13 | 3,478,800 | 76.01 | 76.45 | 72.60 | 73.91 | 00:00:00 | | 2006-09-14 | 1,459,200 | 74.18 | 75.70 | 73.50 | 75.57 | 00:00:00 | | 2006-09-15 | 3,639,900 | 76.17 | 76.55 | 72.91 | 73.10 | 00:00:00 | | 2006-09-18 | 3,354,900 | 72.51 | 72.73 | 70.22 | 70.93 | 00:00:00 | | 2006-09-19 | 4,892,300 | 70.95 | 71.29 | 67.31 | 68.63 | 00:00:00 | | 2006-09-20 | 1,531,900 | 69.10 | 70.00 | 68.82 | 69.65 | 00:00:00 | | 2006-09-21 | 2,976,800 | 69.99 | 70.00 | 67.80 | 68.49 | 00:00:00 | | 2006-09-22 | 1,586,900 | 68.48 | 68.62 | 66.65 | 67.02 | 00:00:00 | | 2006-09-25 | 2,326,700 | 67.75 | 67.90 | 65.41 | 66.34 | 00:00:00 | | 2006-09-26 | 3,278,000 | 66.50 | 68.64 | 65.60 | 67.64 | 00:00:00 | | 2006-09-27 | 1,476,800 | 67.93 | 68.83 | 66.60 | 67.70 | 00:00:00 | | 2006-09-28 | 1,872,300 | 67.28 | 68.33 | 65.86 | 66.35 | 00:00:00 | | 2006-09-29 | 1,780,100 | 66.17 | 68.18 | 66.12 | 68.01 | 00:00:00 | | 2006-10-02 | 3,106,000 | 69.30 | 71.56 | 68.75 | 68.75 | 00:00:00 | | 2006-10-03 | 2,110,500 | 69.00 | 69.50 | 67.03 | 67.12 | 00:00:00 | | 2006-10-04 | 2,744,900 | 66.93 | 71.37 | 66.52 | 71.29 | 00:00:00 | | 2006-10-05 | 1,889,500 | 70.89 | 73.01 | 70.80 | 72.99 | 00:00:00 | | 2006-10-06 | 854,200 | 72.73 | 72.80 | 71.25 | 71.66 | 00:00:00 | | 2006-10-09 | 852,700 | 71.87 | 72.76 | 71.17 | 72.72 | 00:00:00 | | 2006-10-10 | 1,150,800 | 72.96 | 73.77 | 71.67 | 72.46 | 00:00:00 | | 2006-10-11 | 1,124,400 | 72.39 | 72.71 | 70.94 | 71.38 | 00:00:00 | | 2006-10-12 | 1,253,600 | 71.80 | 73.29 | 71.43 | 72.06 | 00:00:00 | | 2006-10-13 | 1,340,800 | 71.78 | 73.64 | 71.28 | 73.11 | 00:00:00 | | 2006-10-16 | 1,032,600 | 73.00 | 73.31 | 71.99 | 72.44 | 00:00:00 | | 2006-10-17 | 1,060,700 | 71.99 | 72.30 | 70.71 | 71.68 | 00:00:00 | | 2006-10-18 | 1,164,300 | 72.29 | 72.74 | 70.36 | 71.27 | 00:00:00 | | 2006-10-19 | 768,000 | 71.07 | 71.85 | 70.39 | 71.24 | 00:00:00 | | 2006-10-20 | 1,397,800 | 71.29 | 73.47 | 71.17 | 72.80 | 00:00:00 | | 2006-10-23 | 1,097,700 | 73.32 | 74.15 | 72.04 | 72.83 | 00:00:00 | | 2006-10-24 | 787,900 | 72.88 | 73.45 | 72.11 | 72.47 | 00:00:00 | | 2006-10-25 | 1,093,700 | 72.29 | 73.63 | 71.91 | 73.31 | 00:00:00 | | 2006-10-26 | 1,482,800 | 73.49 | 73.84 | 72.21 | 73.50 | 00:00:00 | | 2006-10-27 | 1,123,900 | 73.20 | 74.75 | 72.39 | 72.70 | 00:00:00 | | 2006-10-30 | 793,500 | 72.56 | 73.45 | 71.34 | 73.00 | 00:00:00 | | 2006-10-31 | 762,200 | 72.83 | 73.92 | 72.22 | 73.54 | 00:00:00 | | 2006-11-01 | 794,300 | 73.93 | 74.35 | 72.11 | 72.69 | 00:00:00 | | 2006-11-02 | 1,091,900 | 72.29 | 73.18 | 71.70 | 72.70 | 00:00:00 | | 2006-11-03 | 875,300 | 72.49 | 73.55 | 72.45 | 73.44 | 00:00:00 | | 2006-11-06 | 1,886,200 | 74.89 | 76.18 | 74.89 | 75.25 | 00:00:00 | | 2006-11-07 | 1,873,100 | 75.58 | 76.00 | 74.30 | 74.86 | 00:00:00 | | 2006-11-08 | 4,028,500 | 75.70 | 77.99 | 75.29 | 77.15 | 00:00:00 | | 2006-11-09 | 3,019,100 | 77.16 | 80.83 | 77.16 | 78.80 | 00:00:00 | | 2006-11-10 | 2,863,100 | 78.59 | 82.75 | 77.73 | 82.19 | 00:00:00 | | 2006-11-13 | 6,342,800 | 85.80 | 89.30 | 85.73 | 88.67 | 00:00:00 | | 2006-11-14 | 3,798,500 | 88.05 | 91.77 | 87.08 | 91.29 | 00:00:00 | | 2006-11-15 | 5,066,400 | 91.71 | 96.27 | 90.63 | 91.70 | 00:00:00 | | 2006-11-16 | 5,059,400 | 93.06 | 96.50 | 92.62 | 94.75 | 00:00:00 | | 2006-11-17 | 3,643,400 | 93.30 | 94.75 | 92.14 | 94.13 | 00:00:00 | | 2006-11-20 | 3,485,500 | 89.59 | 92.60 | 88.62 | 89.96 | 00:00:00 | | 2006-11-21 | 1,720,800 | 90.82 | 91.82 | 89.43 | 90.45 | 00:00:00 | | 2006-11-22 | 1,840,900 | 93.95 | 94.18 | 90.06 | 91.23 | 00:00:00 | | 2006-11-24 | 1,050,200 | 90.00 | 90.29 | 88.70 | 90.02 | 00:00:00 | | 2006-11-27 | 2,257,900 | 89.68 | 92.15 | 88.17 | 88.66 | 00:00:00 | | 2006-11-28 | 1,595,400 | 88.37 | 89.90 | 87.25 | 89.31 | 00:00:00 | | 2006-11-29 | 1,599,600 | 89.39 | 91.14 | 87.85 | 88.45 | 00:00:00 | | 2006-11-30 | 1,392,700 | 88.45 | 89.57 | 87.58 | 87.85 | 00:00:00 | | 2006-12-01 | 1,489,100 | 88.18 | 88.50 | 86.22 | 87.54 | 00:00:00 | | 2006-12-04 | 3,283,200 | 89.50 | 93.69 | 89.23 | 92.30 | 00:00:00 | | 2006-12-05 | 3,011,400 | 92.97 | 94.87 | 90.99 | 93.99 | 00:00:00 | | 2006-12-06 | 3,109,600 | 93.66 | 96.75 | 92.83 | 95.06 | 00:00:00 | | 2006-12-07 | 2,999,000 | 95.37 | 98.10 | 94.59 | 96.19 | 00:00:00 | | 2006-12-08 | 1,603,200 | 96.18 | 97.37 | 95.17 | 95.75 | 00:00:00 | | 2006-12-11 | 2,284,900 | 96.30 | 98.45 | 96.01 | 97.57 | 00:00:00 | | 2006-12-12 | 2,447,700 | 97.32 | 97.60 | 93.75 | 94.45 | 00:00:00 | | 2006-12-13 | 2,067,600 | 95.05 | 95.58 | 92.85 | 93.54 | 00:00:00 | | 2006-12-14 | 1,755,900 | 93.55 | 96.41 | 93.28 | 95.01 | 00:00:00 | | 2006-12-15 | 2,187,100 | 95.48 | 96.74 | 93.47 | 93.88 | 00:00:00 | | 2006-12-18 | 2,101,900 | 94.92 | 96.20 | 93.65 | 94.06 | 00:00:00 | | 2006-12-19 | 1,493,600 | 93.50 | 94.50 | 93.00 | 93.99 | 00:00:00 | | 2006-12-20 | 1,397,300 | 93.62 | 95.27 | 92.25 | 92.80 | 00:00:00 | | 2006-12-21 | 1,021,600 | 92.91 | 92.93 | 90.57 | 91.82 | 00:00:00 | | 2006-12-22 | 1,760,800 | 90.14 | 91.05 | 88.25 | 89.99 | 00:00:00 | | 2006-12-26 | 1,101,500 | 89.80 | 91.16 | 89.52 | 90.98 | 00:00:00 | | 2006-12-27 | 1,654,900 | 91.60 | 94.40 | 91.20 | 93.76 | 00:00:00 | | 2006-12-28 | 1,160,500 | 93.76 | 93.92 | 92.51 | 93.71 | 00:00:00 | | 2006-12-29 | 721,300 | 93.10 | 94.16 | 93.07 | 93.85 | 00:00:00 | | 2007-01-03 | 1,899,300 | 94.39 | 97.85 | 94.05 | 96.27 | 00:00:00 | | 2007-01-04 | 1,073,300 | 96.48 | 96.76 | 94.45 | 96.31 | 00:00:00 | | 2007-01-05 | 1,676,600 | 96.27 | 97.75 | 95.76 | 96.88 | 00:00:00 | | 2007-01-08 | 1,809,700 | 97.52 | 100.00 | 96.73 | 98.71 | 00:00:00 | | 2007-01-09 | 1,372,700 | 99.40 | 100.23 | 97.12 | 99.10 | 00:00:00 | | 2007-01-10 | 2,746,500 | 98.59 | 102.93 | 96.70 | 102.45 | 00:00:00 | | 2007-01-11 | 2,998,700 | 101.74 | 104.49 | 99.61 | 103.92 | 00:00:00 | | 2007-01-12 | 1,601,200 | 103.92 | 105.00 | 102.52 | 104.49 | 00:00:00 | | 2007-01-16 | 2,427,200 | 104.15 | 107.94 | 104.10 | 107.75 | 00:00:00 | | 2007-01-17 | 2,034,300 | 107.33 | 107.64 | 105.38 | 105.76 | 00:00:00 | | 2007-01-18 | 1,695,500 | 106.60 | 107.10 | 102.77 | 103.75 | 00:00:00 | | 2007-01-19 | 2,079,400 | 103.54 | 106.25 | 102.27 | 105.62 | 00:00:00 | | 2007-01-22 | 1,467,400 | 105.97 | 106.96 | 104.14 | 106.50 | 00:00:00 | | 2007-01-23 | 1,589,300 | 106.60 | 108.16 | 105.45 | 106.81 | 00:00:00 | | 2007-01-24 | 1,865,800 | 107.56 | 111.34 | 106.50 | 110.45 | 00:00:00 | | 2007-01-25 | 1,299,300 | 110.35 | 110.80 | 106.66 | 106.99 | 00:00:00 | | 2007-01-26 | 1,303,800 | 107.49 | 108.84 | 105.48 | 107.90 | 00:00:00 | | 2007-01-29 | 1,389,000 | 109.36 | 109.98 | 107.18 | 108.56 | 00:00:00 | | 2007-01-30 | 917,000 | 108.76 | 109.19 | 107.05 | 108.29 | 00:00:00 | | 2007-01-31 | 1,983,500 | 107.83 | 112.40 | 107.42 | 111.74 | 00:00:00 | | 2007-02-01 | 1,325,500 | 112.54 | 113.25 | 110.85 | 112.17 | 00:00:00 | | 2007-02-02 | 966,500 | 112.11 | 112.74 | 110.84 | 111.44 | 00:00:00 | | 2007-02-05 | 1,344,200 | 111.57 | 114.60 | 111.47 | 114.07 | 00:00:00 | | 2007-02-06 | 2,014,600 | 113.30 | 113.40 | 109.69 | 112.73 | 00:00:00 | | 2007-02-07 | 955,500 | 113.05 | 114.20 | 111.70 | 112.52 | 00:00:00 | | 2007-02-08 | 916,500 | 112.65 | 112.65 | 110.97 | 111.29 | 00:00:00 | | 2007-02-09 | 2,623,500 | 111.30 | 111.81 | 104.00 | 104.19 | 00:00:00 | | 2007-02-12 | 2,623,000 | 104.70 | 105.20 | 101.00 | 102.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
