Wynn Resorts Ltd $192.88

down -3.91


29/8/2014 04:00 PM  |  NASDAQ : WYNN  
Industries : Leisure / Resorts & Casinos
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WYNN historical data

Date Open High Low Close Volume
8/29/2014197.32197.32191.89192.882,038,392
8/28/2014195.45197.60193.07196.791,561,624
8/27/2014199.15199.37195.28196.201,747,393
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
5/9/2014198.94201.90196.40200.491,639,725
5/8/2014197.67207.00195.10196.453,543,170
5/7/2014207.40209.58196.55204.943,474,192
5/6/2014216.16217.85207.48207.552,411,824
5/5/2014219.73220.06214.01216.652,698,558
5/2/2014214.30222.33213.00221.683,981,540
5/1/2014205.22207.50200.92206.632,695,930
4/30/2014199.92204.86198.23203.891,731,860
4/29/2014196.36204.87195.43203.612,517,187
4/28/2014201.78204.36188.43193.643,760,690
4/25/2014211.22211.94200.18201.492,456,168
4/24/2014209.12213.40206.10213.132,516,610
4/23/2014216.65217.54205.44206.822,116,213
4/22/2014208.00216.99206.83216.091,865,591
4/21/2014207.50209.90202.64204.441,338,512
4/17/2014204.59209.08204.38208.001,863,101
4/16/2014204.70209.00202.90205.002,440,079
4/15/2014210.24211.62194.64202.823,892,627
4/14/2014212.78218.00208.00210.401,999,250
4/11/2014208.04214.27206.00211.331,707,198
4/10/2014222.02224.68209.30210.842,088,969
4/9/2014216.64222.11214.41220.301,634,575
Trading Center