$147.95 -5.02 (%) Wynn Resorts Ltd - NASDAQ

Jan. 30, 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
1/30/2015150.89151.33147.66147.951,738,138
1/29/2015154.19157.23149.59152.971,418,508
1/28/2015156.45156.75152.78153.481,740,603
1/27/2015155.80157.75153.10155.041,739,645
1/26/2015146.84156.71146.84155.832,587,136
1/23/2015146.54147.47144.82146.01964,737
1/22/2015144.13147.65143.74147.231,409,401
1/21/2015138.93143.92138.93142.891,606,177
1/20/2015146.97146.99138.11142.032,526,843
1/16/2015145.31147.87144.38146.99957,771
1/15/2015149.40151.00147.24147.651,063,990
1/14/2015147.75149.33145.41148.601,378,827
1/13/2015150.22153.53148.11149.811,627,717
1/12/2015149.03149.50146.76148.461,250,395
1/9/2015150.05151.62148.70149.052,210,126
1/8/2015147.06149.03146.39147.211,684,100
1/7/2015144.22147.21143.25145.461,471,957
1/6/2015143.50144.34139.26141.311,985,276
1/5/2015145.72146.17141.84144.391,704,950
1/2/2015148.59149.23142.15146.892,228,883
12/31/2014151.37152.30148.20148.761,635,052
12/30/2014152.78153.78150.10151.201,262,561
12/29/2014150.00154.76149.41153.001,510,355
12/26/2014151.11152.38149.70150.37998,923
12/24/2014152.09153.30150.03150.90494,148
12/23/2014148.07153.35147.96151.691,668,952
12/22/2014150.39151.47146.27147.481,768,390
12/19/2014144.90151.95144.90150.113,293,472
12/18/2014142.05145.23142.05145.102,870,142
12/17/2014137.82139.24133.58138.974,298,558
12/16/2014143.75144.49140.31140.522,127,890
12/15/2014148.77149.87144.85145.161,437,791
12/12/2014147.10149.89146.42147.481,491,876
12/11/2014147.90151.43146.65148.882,676,661
12/10/2014156.83156.83145.10146.754,661,598
12/9/2014155.54156.97155.11156.631,610,673
12/8/2014161.00162.97157.32157.592,400,856
12/5/2014163.15165.02162.01163.901,531,474
12/4/2014168.85168.86161.35162.923,673,851
12/3/2014170.57172.21168.81169.572,206,478
12/2/2014174.32175.60173.40174.251,167,121
12/1/2014177.03177.12174.05174.501,498,720
11/28/2014178.06179.01175.89178.61578,749
11/26/2014178.32178.62176.50177.06833,423
11/25/2014181.13182.15177.11178.011,670,515
11/24/2014180.42180.83178.22180.221,155,464
11/21/2014182.00182.45179.07179.642,017,251
11/20/2014179.71181.69174.90177.852,655,717
11/19/2014182.07182.51179.54180.02876,839
11/18/2014181.10183.12179.33182.081,445,341
11/17/2014182.83182.99180.97182.63815,606
11/14/2014182.89184.83181.88183.991,279,682
11/13/2014181.00183.59180.75182.631,294,371
11/12/2014179.47180.68179.15180.292,121,745
11/11/2014178.67180.81177.03180.351,304,067
11/10/2014177.69180.11176.42177.891,034,036
11/7/2014177.59178.78176.28177.181,489,630
11/6/2014179.98179.99176.52178.713,081,684
11/5/2014182.00182.99177.10179.742,938,211
11/4/2014186.90187.00182.21185.262,087,993
11/3/2014189.96191.73188.45189.511,225,660
10/31/2014190.98190.98188.52190.011,527,796
10/30/2014184.17188.80184.06187.651,176,103
10/29/2014190.95192.45184.52185.932,566,337
10/28/2014182.93185.65181.50185.251,669,819
10/27/2014183.68185.69182.89183.672,004,985
10/24/2014183.88185.55182.17184.721,265,442
10/23/2014183.98185.90183.10183.491,607,399
10/22/2014185.09186.00181.70182.421,332,588
10/21/2014182.94185.62182.07184.591,780,716
10/20/2014182.89183.52179.60181.661,884,815
10/17/2014185.61187.60181.05182.452,219,836
10/16/2014173.31184.58173.03182.073,044,257
10/15/2014171.33175.62168.80174.312,326,931
10/14/2014171.37177.72171.12173.841,936,980
10/13/2014176.33177.73170.05173.443,040,667
10/10/2014177.77181.50176.55176.711,547,036
10/9/2014183.61184.44177.77178.071,386,929
10/8/2014180.73183.75178.50183.291,114,113
10/7/2014179.94183.64179.19180.281,493,666
10/6/2014187.59187.98183.59183.791,557,657
10/3/2014182.92185.11180.56182.281,236,158
10/2/2014183.00185.37178.00181.761,893,502
10/1/2014185.00185.11180.38182.302,105,488
9/30/2014179.31189.11175.77187.084,828,238
9/29/2014182.48183.13178.25178.992,569,961
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center