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
Wynn Resorts, Limited WYNN NASDAQ Common Stock US9831341071
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +1.89 +1.09% 175.48 176.07 171.67 173.36 173.59 20:00:00
more quote information »

WYNN Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week162176.07160.97167.57682M3M3M13.488.32%
1 Month169.8176.07160.38165.5197658k4M2M5.683.35%
3 Months145.53176.07140.375158.9020437k4M2M29.9520.58%
6 Months133.26176.07124.11146.8078437k9M2M42.2231.68%
1 Year91.84176.0790.51129.5127243k9M2M83.6491.07%
3 Years143.99176.0749.9598.6742016M3M31.4921.87%
5 Years123.58249.549.95118.7893016M2M51.942.00%

WYNN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jan 18 2018175.479991.89+1.09%171.66999176.071,789,259
Jan 17 2018173.589994.86+2.88%170.91174.810012,357,704
Jan 16 2018168.729993.19+1.93%167.44129172.629983,064,765
Jan 12 2018165.543.04+1.87%161.11999165.852,671,668
Jan 11 2018162.50.50+0.31%160.97163.391892,416,774
Jan 10 2018162-1.4-0.86%160.37998162.432,295,783
Jan 09 2018163.399991.10+0.68%162.09001163.772,293,749
Jan 08 2018162.3-2.19-1.33%161.5164.149991,769,932
Jan 05 2018164.491.09+0.67%163.12001166.252,181,314
Jan 04 2018163.399990.88+0.54%161.52999163.479992,687,827
Jan 03 2018162.52-1.78-1.08%160.55999165.389993,523,811
Jan 02 2018164.3-4.29-2.54%163.72166.339992,416,114
Dec 29 2017168.589990.11+0.07%166.68168.869991,320,132
Dec 28 2017168.47999-1.73-1.02%168.3171.059991,072,124
Dec 27 2017170.209991.59+0.94%166.25999170.3915,105
Dec 26 2017168.619990.87+0.52%166.74168.69999658,117
Dec 22 2017167.75-0.76-0.45%167.02168.71727,939
Dec 21 2017168.51-0.44-0.26%168.251701,101,918
Dec 20 2017168.949992.81+1.69%164.69169.251,243,354
Dec 19 2017166.139991.01+0.61%165.29166.63999998,386
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:20180119 05:35:10