Wynn Resorts Historical Data - WYNN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
SMALL CAP PRO
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  +1.36 +1.28% 107.76 108.08 105.02 105.97 106.4 19:12:10
more quote information »

WYNN Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week98.51108.0896101.36182M5M3M9.259.39%
1 Month114.29116.0592.5103.55072M13M4M-6.53-5.71%
3 Months145.37151.9392.5118.68711M13M3M-37.61-25.87%
6 Months189.77197.6892.5141.9421810k13M3M-82.01-43.22%
1 Year152.9203.6392.5159.2803437k26M3M-45.14-29.52%
3 Years61.8203.6349.95119.0127243k26M3M45.9674.37%
5 Years163.57249.549.95125.430613026M3M-55.81-34.12%

WYNN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 16 2018108.00+1.60+1.50%105.02108.082,585,064
Nov 15 2018106.40+3.16+3.06%102.46107.50992,958,953
Nov 14 2018103.24+1.25+1.23%102.085105.742,440,355
Nov 13 2018101.99+2.49+2.50%100.14104.103,086,734
Nov 12 201899.50+1.18+1.20%97.70101.722,976,391
Nov 09 201898.32-0.40-0.41%96.00101.375,223,580
Nov 08 201898.72-15.27-13.40%97.25102.5313,439,382
Nov 07 2018113.99+4.30+3.92%109.965114.324,519,719
Nov 06 2018109.69+0.39+0.36%107.67111.291,508,634
Nov 05 2018109.30-2.39-2.14%107.49112.322,183,281
Nov 02 2018111.69-1.31-1.16%108.84114.203,864,134
Nov 01 2018113.00+12.40+12.33%101.11114.246,018,073
Oct 31 2018100.60+3.00+3.07%98.86102.3953,248,464
Oct 30 201897.60+3.42+3.63%92.773697.983,316,609
Oct 29 201894.18-6.33-6.30%92.50102.283,123,331
Oct 26 2018100.51-2.71-2.63%97.24103.042,892,625
Oct 25 2018103.22+3.80+3.82%99.12103.782,713,951
Oct 24 201899.42-3.27-3.18%98.96104.163,360,493
Oct 23 2018102.69-6.01-5.53%100.24104.904,334,443
Oct 22 2018108.70-1.50-1.36%107.96112.002,291,538
Oct 19 2018110.20-3.67-3.22%109.90116.052,741,088
Oct 18 2018113.87-4.42-3.74%113.50118.281,656,897
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:42 V: D:20181118 19:06:32