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 WYNN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +1.58 +1.16% 137.31 138.77 136.4 136.62 135.73 19:52:19
more quote information »

WYNN Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week136.08139131134.54091M3M2M1.230.90%
1 Month145151.93126.96137.61011M6M3M-7.69-5.30%
3 Months163.19168.36126.96149.56091M7M3M-25.88-15.86%
6 Months176.68202.48126.96167.4319810k7M2M-39.37-22.28%
1 Year145.14203.63126.96167.1171437k26M3M-7.83-5.39%
3 Years59.9203.6349.95114.25288k26M3M77.41129.23%
5 Years158.01249.549.95126.652113026M3M-20.7-13.10%

WYNN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 2018137.31+1.58+1.16%136.40138.772,467,514
Sep 19 2018135.72999+2.76+2.08%133.3958137.449991,954,977
Sep 18 2018132.97+0.52+0.39%131.00133.551,396,761
Sep 17 2018132.44999-2.83-2.09%132.19135.581,453,417
Sep 14 2018135.28+0.10+0.07%134.72999139.002,229,805
Sep 13 2018135.18+0.24+0.18%133.19999138.101,972,378
Sep 12 2018134.94+1.45+1.09%131.401135.473,093,395
Sep 11 2018133.49-0.71-0.53%129.82133.993,983,347
Sep 10 2018134.19999+5.82+4.53%129.29134.564,540,242
Sep 07 2018128.38+0.53+0.41%126.96130.503,138,704
Sep 06 2018127.85-12.52-8.92%127.33139.796,167,222
Sep 05 2018140.37-2.66-1.86%139.88142.242,122,403
Sep 04 2018143.03-5.31-3.58%142.281148.112692,712,644
Aug 31 2018148.34-0.19-0.13%146.01150.582,907,246
Aug 30 2018148.53-0.23-0.15%147.53149.2351,680,601
Aug 29 2018148.76+0.80+0.54%146.58149.321,798,515
Aug 28 2018147.96-0.77-0.52%147.06149.604991,176,787
Aug 27 2018148.72999+2.83+1.94%147.36151.932,614,898
Aug 24 2018145.90+0.76+0.52%145.00146.001,062,089
Aug 23 2018145.13999+0.09+0.06%144.80148.472,223,027
Aug 22 2018145.05-0.28-0.19%144.16999145.661,133,041
Aug 21 2018145.33-0.45-0.31%144.77146.851,750,721
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:20180921 00:42:33