Wynn Resorts Historical Data - WYNN

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Wynn Resorts WYNN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.34 0.30% 114.20 115.63 112.68 114.27 113.86 19:59:54
more quote information »

WYNN Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week125.27125.94112.68118.56411M3M2M-11.07-8.84%
1 Month148151.8999112.68131.21681M5M2M-33.8-22.84%
3 Months128151.8999112.68130.6509935k5M2M-13.8-10.78%
6 Months108.21151.899990.06120.2464935k6M2M5.995.54%
1 Year194.68197.6890.06131.0986714k13M3M-80.48-41.34%
3 Years92.38203.6382.51129.9987243k26M3M21.8223.62%
5 Years208.32220.549.95119.515913026M3M-94.12-45.18%

WYNN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 24 2019114.20+0.34+0.30%112.68115.631,769,231
May 23 2019113.86-6.06-5.05%112.71118.843,491,800
May 22 2019119.92-0.95-0.79%118.845121.001,448,432
May 21 2019120.87+0.69+0.57%119.89121.321,254,231
May 20 2019120.18-1.24-1.02%116.81120.992,733,475
May 17 2019121.42-5.89-4.63%121.22125.942,504,521
May 16 2019127.31+2.06+1.64%124.80127.621,864,362
May 15 2019125.25+1.93+1.57%121.03125.522,102,647
May 14 2019123.32+1.45+1.19%121.96124.751,897,730
May 13 2019121.87-8.02-6.17%120.77128.003,044,012
May 10 2019129.88999-6.44-4.72%126.25133.244,872,653
May 09 2019136.33+0.37+0.27%130.97136.752,409,670
May 08 2019135.96+0.36+0.27%134.6464139.419992,173,727
May 07 2019135.60-5.76-4.07%133.63999141.002,819,556
May 06 2019141.36-6.00-4.07%138.37143.229992,548,116
May 03 2019147.36+1.80+1.24%145.56148.001,086,978
May 02 2019145.56-0.58-0.40%143.41147.501,190,554
May 01 2019146.13999+1.69+1.17%145.86150.212,476,939
Apr 30 2019144.44999-4.32-2.90%143.24148.002,330,247
Apr 29 2019148.77-0.53-0.35%148.25151.89991,215,542
Apr 26 2019149.30+2.30+1.56%147.51150.6691,620,649
Apr 25 2019147.00+2.60+1.80%144.35147.991,912,235
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:20190525 23:49:48