Wynn Resorts Ltd $205.00

up +2.18


16/4/2014 05:20 PM  |  NASDAQ : WYNN  
Industries : Leisure / Resorts & Casinos
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WYNN historical data

Date Open High Low Close Volume
4/15/2014210.24211.62194.64202.823,892,630
4/14/2014212.78218.00208.00210.401,999,250
4/11/2014208.04214.27206.00211.331,707,200
4/10/2014222.02224.68209.30210.842,088,970
4/9/2014216.64222.11214.41220.301,634,580
4/8/2014210.84215.00207.45212.872,197,680
4/7/2014212.81212.98206.32210.712,497,080
4/4/2014223.18225.50211.73213.641,785,610
4/3/2014226.95229.78220.29222.321,223,190
4/2/2014230.00230.43225.77227.46988,810
4/1/2014229.42231.00226.35227.181,691,710
3/31/2014219.88225.69219.38222.151,680,650
3/28/2014214.11220.50212.97217.512,115,100
3/27/2014211.51214.16207.06213.762,745,660
3/26/2014220.87221.00212.76214.872,644,820
3/25/2014225.19226.69219.46219.501,595,580
3/24/2014227.23227.39219.25224.291,338,570
3/21/2014227.56231.95226.06226.201,283,840
3/20/2014227.29229.40224.27228.591,182,760
3/19/2014233.94236.23227.77229.011,048,080
3/18/2014233.33236.90232.09234.32896,216
3/17/2014230.57235.36229.52233.281,217,210
3/14/2014230.31231.54227.18229.651,704,980
3/13/2014240.00240.97230.82232.231,428,940
3/12/2014238.75240.14236.08239.541,281,320
3/11/2014241.99245.21238.90240.131,123,790
3/10/2014246.71246.88239.64240.571,329,590
3/7/2014248.85249.25244.97246.65848,546
3/6/2014248.99249.10247.00247.831,134,170
3/5/2014248.72249.31245.60247.76904,972
3/4/2014245.26248.00244.44247.951,160,900
3/3/2014239.57244.58238.07242.881,727,340
2/28/2014242.06244.00239.50242.491,485,560
2/27/2014237.60242.22236.22241.961,449,970
2/26/2014235.86240.03234.46236.891,431,870
2/25/2014236.76240.52233.61235.151,690,250
2/24/2014229.57236.61229.19235.591,759,100
2/21/2014224.50228.75221.84228.351,791,290
2/20/2014220.95225.92220.94223.501,742,910
2/19/2014223.32223.99219.21220.921,521,350
2/18/2014222.21225.86221.51224.101,269,820
2/14/2014220.30222.45219.60222.34943,760
2/13/2014219.02223.76218.01221.281,550,130
2/12/2014224.89226.00220.00221.121,415,180
2/11/2014222.01224.94220.17224.291,633,400
2/10/2014222.18224.62221.34222.371,905,150
2/7/2014217.92222.45216.04221.951,665,160
2/6/2014212.88217.50211.00216.701,957,620
2/5/2014202.99211.00202.20209.553,300,290
2/4/2014211.51214.16208.31213.552,185,500
2/3/2014216.06216.62205.80209.473,341,360
1/31/2014205.27219.91204.31217.424,805,650
1/30/2014196.39202.73195.48201.512,490,560
1/29/2014195.56196.54193.12193.871,717,060
1/28/2014193.00198.80193.00197.151,596,080
1/27/2014195.07195.79189.03191.832,996,980
1/24/2014203.89204.34192.96193.143,093,850
1/23/2014206.50206.90203.72205.261,758,480
1/22/2014209.42209.50206.03208.791,768,280
1/21/2014216.56216.99209.98212.271,815,600
1/17/2014209.28215.99209.28215.701,709,620
1/16/2014209.06210.12207.84210.09904,379
1/15/2014207.90210.41207.09210.101,025,840
1/14/2014203.94207.94202.54207.601,587,640
1/13/2014206.10209.74203.36203.471,619,350
1/10/2014204.35207.24202.26206.861,153,300
1/9/2014205.75206.49203.15204.771,228,410
1/8/2014202.67205.40201.37205.291,406,670
1/7/2014196.65202.88196.65201.511,688,080
1/6/2014198.29198.84195.20195.861,289,130
1/3/2014198.15198.75195.12196.001,169,540
1/2/2014194.14199.88193.12197.943,056,060
12/31/2013193.30194.53191.83194.21731,522
12/30/2013190.83194.39190.70193.291,950,060
12/27/2013191.21191.90190.03191.25587,479
12/26/2013189.35191.58188.81191.04692,398
12/24/2013185.99190.80185.18189.25862,527
12/23/2013186.65186.65184.01185.15801,715
12/20/2013186.01186.07181.89185.351,534,640
12/19/2013186.00187.35183.06185.111,047,260
12/18/2013183.53186.96181.50186.671,147,110
12/17/2013183.23184.01180.84182.481,063,630
12/16/2013183.20185.41181.24182.821,287,240
12/13/2013181.02182.26179.92181.76968,642
12/12/2013180.84182.41178.48179.491,277,810
12/11/2013181.71183.44180.02180.701,603,080
12/10/2013178.49181.76176.41181.151,742,190
12/9/2013173.50179.12173.50178.532,597,980
12/6/2013173.00174.00169.72173.161,383,830
12/5/2013167.67172.87167.10171.411,694,180
12/4/2013162.72168.99162.13167.781,573,470
12/3/2013164.00165.37161.88163.311,287,610
12/2/2013165.57167.37164.12164.74750,104
11/29/2013165.85167.41164.95165.87565,483
11/27/2013164.19166.45163.50165.56617,598
11/26/2013163.72164.83163.01164.00544,305
11/25/2013163.15164.61162.90163.67638,597
11/22/2013163.57164.02161.12162.45717,949
11/21/2013159.97165.00159.32163.532,879,380
11/20/2013160.47160.96157.48158.39780,101
Trading Center