Wynn Resorts Historical Data - WYNN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
  -1.17 -1.0% 115.70 117.8079 115.08 117.56 116.87 20:00:00
more quote information »

WYNN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week112.55117.88111.66114.641,450,2553.152.8%
1 Month111.81117.88102.44110.201,876,2073.893.48%
3 Months136.48137.19102.03111.032,116,436-20.78-15.23%
6 Months140.23151.8999102.03118.831,955,470-24.53-17.49%
1 Year111.42151.899990.06116.072,282,3764.283.84%
3 Years96.82203.6382.51133.692,427,19918.8819.5%
5 Years185.09203.6349.95115.402,672,188-69.39-37.49%

WYNN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 115.70 -1.17 -1.0% 117.56 117.88 115.08 981,014
Oct 21 2019 116.87 3.35 2.95% 114.25 117.03 113.63 1,339,336
Oct 18 2019 113.52 -0.53 -0.46% 113.81 115.055 113.09 1,179,985
Oct 17 2019 114.05 0.22 0.19% 114.74 114.83 113.385 1,808,159
Oct 16 2019 113.83 -1.05 -0.91% 113.47 115.75 113.36 1,234,809
Oct 15 2019 114.88 2.56 2.28% 112.55 116.22 111.66 1,688,988
Oct 14 2019 112.32 -0.46 -0.41% 112.56 112.88 110.89 1,023,505
Oct 11 2019 112.78 6.72 6.34% 107.98 114.15 107.20 3,194,272
Oct 10 2019 106.06 1.64 1.57% 104.42 108.30 103.60 1,709,175
Oct 09 2019 104.42 1.85 1.8% 104.08 105.00 103.03 1,529,007
Oct 08 2019 102.57 -4.45 -4.16% 105.64 106.23 102.44 2,371,922
Oct 07 2019 107.02 -1.56 -1.44% 107.69 108.57 104.3706 2,428,175
Oct 04 2019 108.58 -1.28 -1.17% 110.03 110.8465 107.20 1,662,818
Oct 03 2019 109.86 -1.33 -1.2% 110.81 111.00 107.36 1,401,638
Oct 02 2019 111.19 1.27 1.16% 109.34 111.76 108.16 1,947,119
Oct 01 2019 109.92 1.20 1.1% 108.91 112.02 108.72 1,624,083
Sep 30 2019 108.72 0.47 0.44% 108.84 109.63 108.00 1,481,719
Sep 27 2019 108.245 -2.11 -1.91% 111.27 113.48 107.50 2,465,442
Sep 26 2019 110.35 -0.65 -0.59% 110.50 112.00 109.56 1,755,778
Sep 25 2019 111.00 1.64 1.5% 109.37 111.54 108.10 1,512,392
Sep 24 2019 109.36 1.25 1.16% 111.81 112.95 109.17 3,310,106
Sep 23 2019 108.11 -0.64 -0.59% 107.14 109.00 106.5874 1,938,783
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:20191023 05:54:02