$103.54 +0.47 (%) Wynn Resorts Ltd - NASDAQ

Jul. 2, 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
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
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
  • Showing 1-100 of 1,258 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!