Wynn Resorts Historical Data - WYNN

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
SMALL CAP PRO
Monthly Subscription
for only
$44.59
CHART Trader
Monthly Subscription
for only
$27.87
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
  +0.86 +0.45% 192.51 193.11 190.1845 191.15 191.65 20:00:00
more quote information »

WYNN Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week187.42194.3182.375189.78301M2M2M5.092.72%
1 Month182.28194.3173.06181.68161M6M2M10.235.61%
3 Months201.99201.99156.54173.94291M26M4M-9.48-4.69%
6 Months146.8203.63140.375170.9313437k26M3M45.7131.14%
1 Year116.25203.63114.4155.7485437k26M2M76.2665.60%
3 Years129.6203.6349.95105.73778k26M3M62.9148.54%
5 Years135.4249.549.95123.729813026M2M57.1142.18%

WYNN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 20 2018192.510.86+0.45%190.1845193.111,890,780
Apr 19 2018191.65-1.27-0.66%190.3417194.191,830,755
Apr 18 2018192.922.27+1.19%190.78194.31,821,204
Apr 17 2018190.651.95+1.03%188.7191.7881,935,286
Apr 16 2018188.74.89+2.66%182.375188.761,865,782
Apr 13 2018183.81-2.83-1.52%182.65187.841,471,302
Apr 12 2018186.646.80+3.78%180.211883,130,799
Apr 11 2018179.84-3.44-1.88%179.63183.491,159,226
Apr 10 2018183.282.90+1.61%181.52184.141,916,712
Apr 09 2018180.382.18+1.22%177.03182.071,891,585
Apr 06 2018178.2-3.04-1.68%176.815184.65112,729,583
Apr 05 2018181.241.66+0.92%178.8183.1651,607,246
Apr 04 2018179.58-0.72-0.4%175.76179.971,998,732
Apr 03 2018180.3-0.7-0.39%177.36183.50381,859,962
Apr 02 2018181-1.36-0.75%178.95186.292,545,919
Mar 29 2018182.366.32+3.59%177.13182.93,254,457
Mar 28 2018176.04-1.69-0.95%173.06177.432,257,090
Mar 27 2018177.730.73+0.41%176.6183.22,936,392
Mar 26 20181771.12+0.64%173.84179.32,392,001
Mar 23 2018175.880.34+0.19%174.42183.915,902,348
Mar 22 2018175.54-3.38-1.89%174.06179.243,728,241
Mar 21 2018178.92-5.27-2.86%178.59183.045,668,775
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:20180421 09:24:05