$138.97 -1.55 (%) Wynn Resorts Ltd - NASDAQ

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WYNN historical data

Date Open High Low Close Volume
12/17/2014137.82139.24133.58138.974,298,558
12/16/2014143.75144.49140.31140.522,127,890
12/15/2014148.77149.87144.85145.161,437,791
12/12/2014147.10149.89146.42147.481,491,876
12/11/2014147.90151.43146.65148.882,676,661
12/10/2014156.83156.83145.10146.754,661,598
12/9/2014155.54156.97155.11156.631,610,673
12/8/2014161.00162.97157.32157.592,400,856
12/5/2014163.15165.02162.01163.901,531,474
12/4/2014168.85168.86161.35162.923,673,851
12/3/2014170.57172.21168.81169.572,206,478
12/2/2014174.32175.60173.40174.251,167,121
12/1/2014177.03177.12174.05174.501,498,720
11/28/2014178.06179.01175.89178.61578,749
11/26/2014178.32178.62176.50177.06833,423
11/25/2014181.13182.15177.11178.011,670,515
11/24/2014180.42180.83178.22180.221,155,464
11/21/2014182.00182.45179.07179.642,017,251
11/20/2014179.71181.69174.90177.852,655,717
11/19/2014182.07182.51179.54180.02876,839
11/18/2014181.10183.12179.33182.081,445,341
11/17/2014182.83182.99180.97182.63815,606
11/14/2014182.89184.83181.88183.991,279,682
11/13/2014181.00183.59180.75182.631,294,371
11/12/2014179.47180.68179.15180.292,121,745
11/11/2014178.67180.81177.03180.351,304,067
11/10/2014177.69180.11176.42177.891,034,036
11/7/2014177.59178.78176.28177.181,489,630
11/6/2014179.98179.99176.52178.713,081,684
11/5/2014182.00182.99177.10179.742,938,211
11/4/2014186.90187.00182.21185.262,087,993
11/3/2014189.96191.73188.45189.511,225,660
10/31/2014190.98190.98188.52190.011,527,796
10/30/2014184.17188.80184.06187.651,176,103
10/29/2014190.95192.45184.52185.932,566,337
10/28/2014182.93185.65181.50185.251,669,819
10/27/2014183.68185.69182.89183.672,004,985
10/24/2014183.88185.55182.17184.721,265,442
10/23/2014183.98185.90183.10183.491,607,399
10/22/2014185.09186.00181.70182.421,332,588
10/21/2014182.94185.62182.07184.591,780,716
10/20/2014182.89183.52179.60181.661,884,815
10/17/2014185.61187.60181.05182.452,219,836
10/16/2014173.31184.58173.03182.073,044,257
10/15/2014171.33175.62168.80174.312,326,931
10/14/2014171.37177.72171.12173.841,936,980
10/13/2014176.33177.73170.05173.443,040,667
10/10/2014177.77181.50176.55176.711,547,036
10/9/2014183.61184.44177.77178.071,386,929
10/8/2014180.73183.75178.50183.291,114,113
10/7/2014179.94183.64179.19180.281,493,666
10/6/2014187.59187.98183.59183.791,557,657
10/3/2014182.92185.11180.56182.281,236,158
10/2/2014183.00185.37178.00181.761,893,502
10/1/2014185.00185.11180.38182.302,105,488
9/30/2014179.31189.11175.77187.084,828,238
9/29/2014182.48183.13178.25178.992,569,961
9/26/2014184.19187.49184.00184.501,819,139
9/25/2014184.03184.60180.52181.961,960,723
9/24/2014182.70186.29181.87185.951,584,523
9/23/2014180.28183.82180.01182.832,353,652
9/22/2014181.87184.31179.07181.282,547,157
9/19/2014189.52189.52183.73185.281,893,072
9/18/2014184.65190.45184.56187.833,375,861
9/17/2014177.50184.22177.17183.102,268,755
9/16/2014175.44181.03172.53179.873,834,978
9/15/2014182.10182.66179.37180.721,629,075
9/12/2014186.20186.52182.00182.531,523,120
9/11/2014181.11186.90181.09186.101,781,982
9/10/2014182.58183.12180.75182.282,084,014
9/9/2014184.70186.57183.20184.261,235,315
9/8/2014186.33186.33183.11184.711,516,890
9/5/2014184.48185.96182.32185.661,972,193
9/4/2014185.50186.85183.98184.771,876,953
9/3/2014185.12187.88183.92185.241,898,232
9/2/2014189.10189.96180.63185.054,725,626
8/29/2014197.32197.32191.89192.882,038,392
8/28/2014195.45197.60193.07196.791,561,624
8/27/2014199.15199.37195.28196.201,752,500
8/26/2014199.19200.00197.13199.281,385,325
8/25/2014201.02201.31198.36200.461,259,044
8/22/2014198.53200.34198.35200.121,057,430
8/21/2014202.77202.88200.50200.51729,333
8/20/2014204.65204.65201.73202.53688,272
8/19/2014203.73205.48202.19203.36859,743
8/18/2014202.66203.50200.35202.90840,533
8/15/2014202.99203.68198.80201.331,015,635
8/14/2014202.07203.50200.60202.23833,089
8/13/2014201.33204.73201.00201.341,210,082
8/12/2014200.43201.99197.54200.201,145,104
8/11/2014201.02202.85197.80200.241,196,176
8/8/2014195.66201.59194.45200.722,409,247
8/7/2014199.71202.56194.27195.183,479,159
8/6/2014204.97205.55198.95200.543,620,445
8/5/2014212.42213.92207.53209.091,220,882
8/4/2014210.00214.32208.57213.501,252,871
8/1/2014212.57214.57208.36210.041,690,410
7/31/2014216.19218.68212.72213.201,962,036
7/30/2014218.30219.20214.74218.611,773,712
7/29/2014211.26220.50211.20217.415,161,160
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center