Wynn Resorts Historical Data - WYNN

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
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
  -0.92 -0.6% 152.28 153.69 151.98 152.9 153.2 19:48:45
more quote information »

WYNN Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week153.19156.4150.01153.5255901k1M1M-0.91-0.59%
1 Month146.8156.4140.375148.7672724k4M2M5.483.73%
3 Months133.85156.4132.26145.5146724k4M2M18.4313.77%
6 Months123.03156.4120.4679137.6607724k9M2M29.2523.77%
1 Year91.23156.485.57118.0649243k12M2M61.0566.92%
3 Years182182.4549.9598.6001016M3M-29.72-16.33%
5 Years108.77249.549.95117.7286016M2M43.5140.00%

WYNN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 17 2017152.27999-0.92-0.6%151.97999153.69838,353
Nov 16 2017153.200011.58+1.04%151.80999154.31,268,204
Nov 15 2017151.62001-1.98-1.29%150.00999152.51,189,008
Nov 14 2017153.6-1.64-1.06%152.27999155.27966,445
Nov 13 2017155.239991.24+0.81%153.52156.41,270,992
Nov 10 20171540.41+0.27%153.00999154.66989900,544
Nov 09 2017153.589990.80+0.52%151.23999154.092191,454,256
Nov 08 2017152.789990.60+0.39%151.089991532,147,054
Nov 07 2017152.190.80+0.53%150.7398153.419991,280,409
Nov 06 2017151.389991.30+0.87%149.55154.279991,763,619
Nov 03 2017150.090010.04+0.03%149.1151.021,212,778
Nov 02 2017150.05-1.5-0.99%149.88499152.129981,337,328
Nov 01 2017151.554.06+2.75%149.86999153.559993,457,849
Oct 31 2017147.489996.28+4.45%143.88149.653,924,260
Oct 30 2017141.21-1.94-1.36%140.375142.759991,630,205
Oct 27 2017143.14999-2.19-1.51%141.051463,003,449
Oct 26 2017145.339991.83+1.28%142.733146.12,617,781
Oct 25 2017143.50999-1.4-0.97%143146.548991,684,549
Oct 24 2017144.910.15+0.10%144.27999145.65724,424
Oct 23 2017144.760.32+0.22%144.39999146.730011,210,065
Oct 20 2017144.44-1.09-0.75%144.22146.821,051,838
Oct 19 2017145.529990.20+0.14%143.38999145.63781,655
Oct 18 2017145.33-1.07-0.73%144.51146.827781,170,539
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:40 V: D:20171118 15:51:32