Wynn Resorts Historical Data - WYNN

Best deals to access real time data!
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
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
  +0.64 +0.39% 165.88 166.39 164.4768 165.5 165.24 11:58:10
more quote information »

WYNN Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week160.42166.39159.77162.79101M5M3M5.463.40%
1 Month172.21176.73151.02163.55241M7M3M-6.33-3.68%
3 Months193.01202.48151.02178.6931810k7M3M-27.13-14.06%
6 Months170.6203.63151.02176.6451810k26M3M-4.72-2.77%
1 Year130203.63124.11166.0691437k26M3M35.8827.60%
3 Years101.16203.6349.95110.60078k26M3M64.7263.98%
5 Years132.36249.549.95126.148113026M2M33.5225.32%

WYNN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 13 2018165.24+0.71+0.43%162.65165.841,441,107
Jul 12 2018164.53+3.34+2.07%161.80164.791,754,035
Jul 11 2018161.19-4.19-2.53%160.96162.792,862,845
Jul 10 2018165.38+5.25+3.28%161.6288166.229993,911,649
Jul 09 2018160.13+3.27+2.08%159.77162.224,556,103
Jul 06 2018156.86+2.02+1.30%154.19157.082,001,211
Jul 05 2018154.84+2.61+1.71%151.02154.912,611,832
Jul 03 2018152.2301-1.91-1.24%152.00155.449992,226,512
Jul 02 2018154.13999-13.20-7.89%151.84159.996,734,932
Jun 29 2018167.34+3.33+2.03%164.22999168.363,139,478
Jun 28 2018164.01+0.10+0.06%162.02165.011,380,008
Jun 27 2018163.91-3.29-1.97%163.81169.28581,963,798
Jun 26 2018167.19999+0.66+0.40%165.451168.331,882,207
Jun 25 2018166.54-3.57-2.10%165.52170.722,725,679
Jun 22 2018170.11-1.89-1.10%169.77172.992,799,391
Jun 21 2018172.00-2.44-1.40%171.28174.501,770,792
Jun 20 2018174.44+2.02+1.17%173.88176.732,105,788
Jun 19 2018172.42-2.67-1.52%171.82175.372,774,437
Jun 18 2018175.09+1.78+1.03%172.14176.032,316,994
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:20180716 16:13:12