$103.56 0.00 (%) Wynn Resorts Ltd - NASDAQ

May. 27, 2015 | 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
5/27/2015104.57104.59102.92103.561,905,276
5/26/2015106.05106.29103.75104.122,635,082
5/22/2015108.36108.81106.47106.541,414,648
5/21/2015107.51109.69107.51108.101,804,579
5/20/2015106.81109.20106.34107.692,225,299
5/19/2015106.80107.05105.44106.342,090,649
5/18/2015106.29107.22105.21106.862,181,501
5/15/2015107.98109.23106.02106.792,770,247
5/14/2015111.52111.57108.55108.792,043,710
5/13/2015112.39112.84110.76110.971,417,699
5/12/2015113.63113.98112.08112.181,575,124
5/11/2015117.75117.79114.00114.082,324,358
5/8/2015115.02118.00114.80117.842,746,487
5/7/2015113.41115.80113.19113.951,598,937
5/6/2015116.27116.82113.17113.692,542,295
5/5/2015116.82117.90115.33116.442,304,539
5/4/2015113.28118.93113.15117.184,627,030
5/1/2015111.64113.31110.00112.712,457,868
4/30/2015108.59111.76108.32111.075,447,364
4/29/2015116.20117.05108.27108.7715,694,170
4/28/2015128.54132.00127.62130.483,966,496
4/27/2015130.55131.01128.55128.831,355,730
4/24/2015129.39131.30128.91130.091,219,496
4/23/2015126.92129.55126.15128.081,353,527
4/22/2015127.43129.93125.71129.071,585,966
4/21/2015129.49129.55126.40126.771,419,086
4/20/2015126.82130.14126.53128.951,645,188
4/17/2015126.10128.19124.51125.501,533,479
4/16/2015130.06130.87127.20127.351,337,095
4/15/2015126.99130.26125.60130.022,204,437
4/14/2015130.59131.28126.69127.533,139,584
4/13/2015135.00135.49133.34133.601,983,725
4/10/2015136.20136.35133.34136.021,774,363
4/9/2015132.37136.93132.05136.632,568,960
4/8/2015129.85131.56127.84129.281,666,614
4/7/2015130.73131.59127.88127.881,612,389
4/6/2015127.94132.04127.42130.722,053,747
4/2/2015125.72129.56125.00129.401,346,205
4/1/2015126.11127.05123.69125.531,711,475
3/31/2015126.62129.84125.80125.881,362,142
3/30/2015126.71128.16125.67127.461,160,384
3/27/2015127.00127.04125.83126.25976,515
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center