$126.12 -0.74 (%) Wynn Resorts Ltd - NASDAQ

Mar. 27, 2015 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WYNN historical data

Date Open High Low Close Volume
3/26/2015127.89128.53126.25126.861,909,030
3/25/2015130.01130.04127.56129.221,573,793
3/24/2015132.12132.26128.94129.502,202,668
3/23/2015129.67136.36127.61132.043,274,751
3/20/2015131.78133.25129.73129.982,420,936
3/19/2015125.01130.40124.48130.113,584,025
3/18/2015123.64124.14121.53122.924,751,644
3/17/2015126.00127.95124.41124.582,490,249
3/16/2015125.09127.46122.50125.654,333,196
3/13/2015125.39128.14124.41127.072,613,215
3/12/2015127.92129.63125.12126.322,443,589
3/11/2015129.48129.81126.17126.633,130,658
3/10/2015130.96132.46129.48129.513,689,615
3/9/2015135.50136.18131.63132.845,406,859
3/6/2015137.63138.07136.03137.002,851,622
3/5/2015138.26139.25136.76139.002,106,061
3/4/2015138.69139.00135.45138.822,854,038
3/3/2015142.09144.76139.61140.072,146,543
3/2/2015142.50145.40142.31142.431,431,733
2/27/2015143.34144.13141.59142.501,120,545
2/26/2015143.04145.77142.27142.771,856,027
2/25/2015145.48145.48140.96143.053,620,570
2/24/2015150.23150.27146.85147.002,772,015
2/23/2015155.19156.42152.90154.332,322,159
2/20/2015158.26158.49156.25158.47920,999
2/19/2015158.73159.73157.40158.57883,799
2/18/2015157.89160.05156.92158.521,282,818
2/17/2015158.71159.21154.82157.001,810,898
2/13/2015155.48160.41154.73159.342,153,924
2/12/2015151.87154.99150.64154.722,591,630
2/11/2015153.31153.51150.50151.241,126,583
2/10/2015151.23156.38150.78154.652,354,842
2/9/2015145.73149.58145.51148.451,295,688
2/6/2015148.79148.89145.59146.241,464,513
2/5/2015146.51148.20144.45146.641,759,960
2/4/2015151.51154.90144.19146.114,808,666
2/3/2015149.64156.94148.10155.802,386,827
2/2/2015148.22149.79145.44149.741,211,324
1/30/2015150.89151.33147.66147.951,738,138
1/29/2015154.19157.23149.59152.971,418,508
1/28/2015156.45156.75152.78153.481,740,603
1/27/2015155.80157.75153.10155.041,739,645
1/26/2015146.84156.71146.84155.832,587,136
1/23/2015146.54147.47144.82146.01964,737
1/22/2015144.13147.65143.74147.231,409,401
1/21/2015138.93143.92138.93142.891,606,177
1/20/2015146.97146.99138.11142.032,526,843
1/16/2015145.31147.87144.38146.99957,771
1/15/2015149.40151.00147.24147.651,063,990
1/14/2015147.75149.33145.41148.601,378,827
1/13/2015150.22153.53148.11149.811,627,717
1/12/2015149.03149.50146.76148.461,250,395
1/9/2015150.05151.62148.70149.052,210,126
1/8/2015147.06149.03146.39147.211,684,100
1/7/2015144.22147.21143.25145.461,471,957
1/6/2015143.50144.34139.26141.311,985,276
1/5/2015145.72146.17141.84144.391,704,950
1/2/2015148.59149.23142.15146.892,228,883
12/31/2014151.37152.30148.20148.761,635,052
12/30/2014152.78153.78150.10151.201,262,561
12/29/2014150.00154.76149.41153.001,510,355
12/26/2014151.11152.38149.70150.37998,923
12/24/2014152.09153.30150.03150.90494,148
12/23/2014148.07153.35147.96151.691,668,952
12/22/2014150.39151.47146.27147.481,768,390
12/19/2014144.90151.95144.90150.113,293,472
12/18/2014142.05145.23142.05145.102,870,142
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center