Wynn Resorts Historical Data - WYNN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Wynn Resorts Ltd WYNN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.44 -0.95% 150.7663 153.41 150.72 152.69 152.21 15:13:09
more quote information »

WYNN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week142.45153.41141.85148.291,912,4058.325.84%
1 Month140.50153.41137.19142.661,839,29510.277.31%
3 Months116.55153.41114.02130.941,781,02134.2229.36%
6 Months139.25153.41102.03120.681,859,06011.528.27%
1 Year110.80153.41102.03123.651,923,54639.9736.07%
3 Years90.50203.6389.60137.382,337,50160.2766.59%
5 Years146.97203.6349.95114.522,673,9993.802.58%

WYNN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 152.21 2.19 1.46% 151.00 152.74 150.66 1,609,892
Jan 15 2020 150.025 -0.01 0.0% 149.28 150.9899 149.08 1,861,631
Jan 14 2020 150.03 2.82 1.92% 149.39 150.74 147.18 2,171,331
Jan 13 2020 147.21 4.20 2.94% 143.85 147.635 143.998 1,765,198
Jan 10 2020 143.01 0.86 0.6% 142.45 148.00 141.85 2,153,971
Jan 09 2020 142.15 -0.60 -0.42% 143.74 144.60 141.53 1,154,989
Jan 08 2020 142.75 0.89 0.63% 141.65 143.77 140.01 1,134,024
Jan 07 2020 141.86 0.67 0.47% 140.82 142.27 140.15 1,673,666
Jan 06 2020 141.19 -0.28 -0.2% 139.20 141.38 138.605 1,336,997
Jan 03 2020 141.47 -2.13 -1.48% 140.85 142.27 139.94 1,714,023
Jan 02 2020 143.60 4.85 3.5% 142.06 144.3899 141.35 2,973,839
Dec 31 2019 138.75 -0.63 -0.45% 138.66 140.07 138.25 1,095,667
Dec 30 2019 139.38 -0.43 -0.31% 140.25 140.87 138.02 3,052,090
Dec 27 2019 139.81 -1.13 -0.8% 141.17 142.50 138.73 1,373,490
Dec 26 2019 140.94 1.44 1.03% 140.19 141.00 139.57 968,208
Dec 24 2019 139.50 -0.73 -0.52% 139.91 141.00 139.24 472,102
Dec 23 2019 140.23 2.18 1.58% 139.15 140.63 138.50 1,409,289
Dec 20 2019 138.05 -1.79 -1.28% 140.50 140.50 137.19 5,352,527
Dec 19 2019 139.84 1.13 0.81% 138.61 140.3549 137.9001 2,413,533
Dec 18 2019 138.71 5.21 3.9% 138.00 139.98 134.00 4,792,991
Dec 17 2019 133.50 2.56 1.96% 131.94 133.76 130.50 1,961,103
See More Historical Prices »
Your Recent History
NASDAQ
WYNN
Wynn Resor..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200117 20:28:13