$78.20 -0.32 (%) Wynn Resorts Ltd - NASDAQ

Aug. 28, 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
8/28/201577.6879.3377.0478.202,183,067
8/27/201576.1578.9875.6878.523,397,436
8/26/201577.6177.6671.2574.294,655,582
8/25/201579.3179.6175.6075.713,432,479
8/24/201575.0078.1572.7576.485,961,143
8/21/201583.6084.7381.3381.773,791,569
8/20/201589.0090.0085.5085.582,533,082
8/19/201590.3691.1489.1890.252,241,812
8/18/201591.6492.0090.3890.901,791,111
8/17/201592.0093.4890.9191.912,469,383
8/14/201594.6595.4692.0492.172,178,610
8/13/201597.5898.2394.5994.622,229,707
8/12/201597.2297.8494.1397.452,761,374
8/11/2015102.00102.1498.6199.532,669,044
8/10/2015104.87104.99102.70104.002,365,316
8/7/2015100.43103.78100.42103.141,967,874
8/6/2015100.72102.6199.99100.701,818,453
8/5/2015101.01103.71100.80101.271,777,591
8/4/2015101.10102.3099.33100.301,819,001
8/3/2015103.10103.72100.00100.802,355,367
7/31/2015103.92105.43101.81103.232,847,288
7/30/201599.24104.7099.01104.125,069,320
7/29/201598.1799.8095.8796.034,079,631
7/28/201598.8999.9997.3898.012,623,573
7/27/2015100.03101.2698.1099.232,229,327
7/24/2015104.84104.84101.45102.431,640,976
7/23/2015104.20105.65103.01104.302,655,704
7/22/2015100.92101.8899.70101.251,727,321
7/21/2015100.09102.0999.85101.421,287,381
7/20/2015101.16102.0099.85100.021,711,139
7/17/2015103.80103.88101.53101.711,522,842
7/16/2015104.42104.88102.76103.801,162,057
7/15/2015107.13107.13102.45103.422,095,069
7/14/2015107.60108.74106.57107.261,850,505
7/13/2015108.81110.31107.28107.893,514,049
7/10/2015106.78106.98103.52103.902,412,820
7/9/2015106.26109.05104.81105.202,686,035
7/8/2015108.62109.50103.81104.143,677,907
7/7/2015104.35112.00103.22111.354,679,326
7/6/2015102.23104.97102.09103.882,235,391
7/2/2015104.14105.00102.43103.543,017,652
7/1/2015102.89107.27102.45103.074,545,002
6/30/201595.90100.2495.3698.674,439,975
6/29/201593.7895.9993.5993.933,082,703
6/26/201597.7897.9396.2996.502,347,455
6/25/201598.7399.0097.8197.991,540,701
6/24/201599.91100.2497.9798.212,292,528
6/23/2015100.34100.7497.76100.263,518,930
6/22/2015103.50103.87100.53100.951,688,215
6/19/2015105.39105.47102.82103.112,849,380
6/18/2015104.44106.86104.44105.261,514,005
6/17/2015103.39104.58102.45104.261,302,207
6/16/2015102.15103.84101.63102.821,824,309
6/15/2015101.83103.70101.79102.791,287,963
6/12/2015103.81104.24102.30102.791,490,620
6/11/2015103.48104.58102.31104.451,375,129
6/10/2015102.54103.93101.53103.221,997,695
6/9/2015102.20103.25101.48102.282,060,133
6/8/2015105.97106.26102.35102.404,158,318
6/5/2015109.36109.62107.37109.142,433,346
6/4/2015105.63109.95105.50109.445,914,091
6/3/2015100.67102.80100.27102.052,582,223
6/2/201598.30101.3598.05100.062,309,176
6/1/2015101.03101.0397.8998.293,830,552
5/29/2015102.75102.99100.45100.693,005,240
5/28/2015102.94103.76102.40102.992,378,451
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!