$182.30 0.00 (%) Wynn Resorts Ltd - NASDAQ

Oct. 1, 2014 | 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
10/1/2014185.00185.11180.38182.302,105,488
9/30/2014179.31189.11175.77187.084,805,512
9/29/2014182.48183.13178.25178.992,557,115
9/26/2014184.19187.49184.00184.501,819,139
9/25/2014184.03184.60180.52181.961,960,723
9/24/2014182.70186.29181.87185.951,584,523
9/23/2014180.28183.82180.01182.832,353,652
9/22/2014181.87184.31179.07181.282,547,157
9/19/2014189.52189.52183.73185.281,893,072
9/18/2014184.65190.45184.56187.833,375,861
9/17/2014177.50184.22177.17183.102,268,755
9/16/2014175.44181.03172.53179.873,834,978
9/15/2014182.10182.66179.37180.721,629,075
9/12/2014186.20186.52182.00182.531,523,120
9/11/2014181.11186.90181.09186.101,781,982
9/10/2014182.58183.12180.75182.282,084,014
9/9/2014184.70186.57183.20184.261,235,315
9/8/2014186.33186.33183.11184.711,516,890
9/5/2014184.48185.96182.32185.661,972,193
9/4/2014185.50186.85183.98184.771,876,953
9/3/2014185.12187.88183.92185.241,898,232
9/2/2014189.10189.96180.63185.054,725,626
8/29/2014197.32197.32191.89192.882,038,392
8/28/2014195.45197.60193.07196.791,561,624
8/27/2014199.15199.37195.28196.201,752,500
8/26/2014199.19200.00197.13199.281,385,325
8/25/2014201.02201.31198.36200.461,259,044
8/22/2014198.53200.34198.35200.121,057,430
8/21/2014202.77202.88200.50200.51729,333
8/20/2014204.65204.65201.73202.53688,272
8/19/2014203.73205.48202.19203.36859,743
8/18/2014202.66203.50200.35202.90840,533
8/15/2014202.99203.68198.80201.331,015,635
8/14/2014202.07203.50200.60202.23833,089
8/13/2014201.33204.73201.00201.341,210,082
8/12/2014200.43201.99197.54200.201,145,104
8/11/2014201.02202.85197.80200.241,196,176
8/8/2014195.66201.59194.45200.722,409,247
8/7/2014199.71202.56194.27195.183,479,159
8/6/2014204.97205.55198.95200.543,620,445
8/5/2014212.42213.92207.53209.091,220,882
8/4/2014210.00214.32208.57213.501,252,871
8/1/2014212.57214.57208.36210.041,690,410
7/31/2014216.19218.68212.72213.201,962,036
7/30/2014218.30219.20214.74218.611,773,712
7/29/2014211.26220.50211.20217.415,161,160
7/28/2014205.66211.09205.66210.972,772,759
7/25/2014203.90206.15203.01204.47835,113
7/24/2014207.22208.26204.49205.03823,608
7/23/2014207.37207.97205.33206.25792,196
7/22/2014203.87208.37203.38207.291,218,274
7/21/2014200.10202.61199.60202.511,184,380
7/18/2014200.62202.00199.91201.001,012,776
7/17/2014199.37203.10198.50199.192,111,487
7/16/2014204.12204.80202.21203.861,229,421
7/15/2014204.64205.16200.25202.511,158,787
7/14/2014204.65207.39202.60202.92905,127
7/11/2014202.62204.30201.30202.73660,161
7/10/2014201.98204.30200.25203.19873,802
7/9/2014201.50206.23199.37206.061,292,471
7/8/2014206.96207.94200.66202.181,646,490
7/7/2014209.43210.93206.40208.581,302,939
7/3/2014212.05213.08211.01211.91672,460
7/2/2014210.14212.73209.41211.631,364,145
7/1/2014207.93212.36207.64210.141,117,879
6/30/2014208.02208.51205.51207.56899,984
6/27/2014209.72211.01206.61206.891,110,984
6/26/2014206.60210.15206.13208.041,745,141
6/25/2014201.19204.98200.62203.601,165,558
6/24/2014201.70204.91201.13201.641,547,516
6/23/2014199.12201.45197.18201.161,393,935
6/20/2014202.90203.66200.15200.791,695,579
6/19/2014200.79205.00200.70202.611,464,022
6/18/2014196.09199.62194.73199.401,259,667
6/17/2014197.50198.73196.25197.451,350,533
6/16/2014198.50199.91197.00199.121,052,809
6/13/2014198.02201.47197.04201.061,078,253
6/12/2014201.08201.88196.77197.211,080,083
6/11/2014198.83202.00198.24201.081,374,475
6/10/2014197.16198.23193.50197.872,564,560
6/9/2014200.24201.49195.80199.052,571,638
6/6/2014206.29207.17204.07204.98875,277
6/5/2014210.14211.99205.59205.851,344,117
6/4/2014206.52211.00206.00210.211,032,704
6/3/2014212.93212.93206.60208.232,202,006
6/2/2014215.23218.04213.60218.02695,456
5/30/2014220.00220.00213.96214.971,359,695
5/29/2014218.24220.00215.73219.99944,194
5/28/2014216.68218.64214.45218.011,584,260
5/27/2014208.32215.98208.32215.652,183,090
5/23/2014208.77209.25205.17207.861,304,175
5/22/2014205.75210.26204.66208.351,594,489
5/21/2014201.13205.00200.55204.851,555,224
5/20/2014202.09204.34199.08200.202,034,723
5/19/2014200.48206.30198.52203.566,950,222
5/16/2014201.84203.35197.52201.772,366,442
5/15/2014200.97202.35195.09201.722,148,679
5/14/2014205.31205.46200.07201.222,391,732
5/13/2014203.75207.39201.43206.001,720,732
5/12/2014200.80207.24200.80203.681,753,273
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center