Wynn Resorts Historical Data - WYNN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP PRO
Monthly Subscription
for only
$44.59
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Wynn Resorts, Limited (MM) WYNN NASDAQ Common Stock US9831341071
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -3.78 -2.61% 141.13 143.96 140.2 143.46 144.91 19:59:59
more quote information »

WYNN Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week143.77147.9140.2145.6477895k2M1M-2.64-1.84%
1 Month134.86147.9132.26142.6971895k3M2M6.274.65%
3 Months132.8147.9124.11134.8235895k9M2M8.336.27%
6 Months110.81147.9110.18128.9014893k9M2M30.3227.36%
1 Year101.55147.982.51110.2482243k12M2M39.5838.98%
3 Years182.48193.8549.9599.5504016M3M-41.35-22.66%
5 Years116249.549.95116.9394016M2M25.1321.66%

WYNN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 25 2017141.13-3.78-2.61%140.19999143.962,187,039
Sep 22 2017144.91-0.49-0.34%144.595146.084991,017,950
Sep 21 2017145.4-0.29-0.2%142.69999145.81,359,763
Sep 20 2017145.69-1.32-0.9%144.08999147.899991,188,282
Sep 19 2017147.009993.17+2.20%144147.381,949,239
Sep 18 2017143.839990.62+0.43%143.41999145.08999895,191
Sep 15 2017143.22-0.88-0.61%142.86999145.151,509,992
Sep 14 2017144.1-1.37-0.94%143.94999145.13021,069,380
Sep 13 2017145.47-0.45-0.31%144.55999146.49932,203
Sep 12 2017145.919990.12+0.08%143.91146.25999989,937
Sep 11 2017145.81.37+0.95%144.21146.209991,510,245
Sep 08 2017144.42999-1.32-0.91%144.16146.889991,076,854
Sep 07 2017145.752.37+1.65%143.82147.51,850,332
Sep 06 2017143.380.88+0.62%142.09001143.904991,680,875
Sep 05 2017142.5-0.92-0.64%140.83999143.919991,828,477
Sep 01 2017143.419994.43+3.19%140.85144.809993,001,218
Aug 31 2017138.992.89+2.12%136.36139.942,618,370
Aug 30 2017136.10.85+0.63%134.52136.33591,008,778
Aug 29 2017135.251.35+1.01%132.62998135.4851,131,190
Aug 28 2017133.89999-0.75-0.56%132.26135.28991,972,333
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170926 03:38:21