Wynn Resorts Historical Data - WYNN

WYNN Historical Prices

Date Open Close Change Change (%) Low High Volume
Jun 14 2019 116.78 115.61 -1.6 -1.37% 114.64 116.85 1,493,717
Jun 13 2019 115.35 117.21 2.47 +2.15% 115.01 117.7 1,508,780
Jun 12 2019 116.85 114.74 -3.41 -2.89% 114.01 116.85 1,018,717
Jun 11 2019 118.19 118.15 1.48 +1.27% 116.75 119.49 1,932,321
Jun 10 2019 113.08 116.67 5.65 +5.09% 112.3 118.41 2,692,637
Jun 07 2019 110.38 111.02 1.04 +0.95% 110.275 113.25 1,532,476
Jun 06 2019 110.23 109.98 -0.48 -0.43% 108.07 111.13 1,035,164
Jun 05 2019 113.6 110.46 -2.41 -2.14% 108.0539 115 2,043,163
Jun 04 2019 105.22 112.87 9.30 +8.98% 103.76 112.92 3,079,198
Jun 03 2019 106.62 103.57 -3.76 -3.5% 102.82 106.98 2,610,516
May 31 2019 109.47 107.33 -4.1 -3.68% 106.46 109.85 2,859,379
May 30 2019 114.59 111.43 -2.96 -2.59% 110.78 115.93 2,026,288
May 29 2019 112.9 114.39 0.28 +0.25% 112.45 115.07 925,168
May 28 2019 114.68 114.11 -0.09 -0.08% 113.985 116.39 1,288,110
May 27 2019 114.27 114.2 0.00 +0.00% 112.68 115.63 0
May 24 2019 114.27 114.2 0.34 +0.30% 112.68 115.63 1,769,231
May 23 2019 117.83 113.86 -6.06 -5.05% 112.71 118.84 3,491,800
May 22 2019 119.93 119.92 -0.95 -0.79% 118.845 121 1,448,432
May 21 2019 120.17 120.87 0.69 +0.57% 119.89 121.32 1,254,231
May 20 2019 119.39 120.18 -1.24 -1.02% 116.81 120.99 2,733,475
May 17 2019 125.27 121.42 -5.89 -4.63% 121.22 125.94 2,504,521
May 16 2019 125.15 127.31 2.06 +1.64% 124.8 127.62 1,864,362
May 15 2019 122 125.25 1.93 +1.57% 121.03 125.52 2,102,647
May 14 2019 123.09 123.32 1.45 +1.19% 121.96 124.75 1,897,730
May 13 2019 125.94 121.87 -8.02 -6.17% 120.77 128 3,044,012
May 10 2019 129.1 129.88999 -6.44 -4.72% 126.25 133.24 4,872,653
May 09 2019 135.03 136.33 0.37 +0.27% 130.97 136.75 2,409,670
May 08 2019 135.66 135.96 0.36 +0.27% 134.6464 139.41999 2,173,727
May 07 2019 139.72999 135.6 -5.76 -4.07% 133.63999 141 2,819,556
May 06 2019 142.07 141.36 -6 -4.07% 138.37 143.22999 2,548,116
May 03 2019 146.19 147.36 1.80 +1.24% 145.56 148 1,086,978
May 02 2019 145.74 145.56 -0.58 -0.4% 143.41 147.5 1,190,554
May 01 2019 148.79 146.13999 1.69 +1.17% 145.86 150.21 2,476,939
Apr 30 2019 146.63 144.44999 -4.32 -2.9% 143.24 148 2,330,247
Apr 29 2019 151.36 148.77 -0.53 -0.35% 148.25 151.8999 1,215,542
Apr 26 2019 148 149.3 2.30 +1.56% 147.51 150.669 1,620,649
Apr 25 2019 146.58 147 2.60 +1.80% 144.35 147.99 1,912,235
Apr 24 2019 142.88 144.4 1.50 +1.05% 141.94 144.84 1,160,376
Apr 23 2019 140.22999 142.9 2.90 +2.07% 139.05449 143.06 1,524,569
Apr 22 2019 141.86 140 -2.44 -1.71% 138.27 142.51 1,578,320
Apr 19 2019 143.94999 142.44 0.00 +0.00% 141.38999 145 0
Apr 18 2019 143.94999 142.44 -0.92 -0.64% 141.38999 145 1,755,335
Apr 17 2019 145 143.36 -1.36 -0.94% 143.16 145.885 1,650,958
Apr 16 2019 142.19999 144.72 2.90 +2.04% 141.81 144.97999 1,562,724
Apr 15 2019 143.34 141.82 -1.96 -1.36% 139.54 143.94999 1,915,193
Apr 12 2019 142 143.78 2.76 +1.96% 141.1 143.9 2,076,827
Apr 11 2019 140.96 141.02 0.02 +0.01% 139.28 141.47 1,742,130
Apr 10 2019 139.82 141 1.74 +1.25% 138.9626 141.18 1,338,983
Apr 09 2019 142.75 139.26 -5.59 -3.86% 138.1 145 2,769,439
Apr 08 2019 145.31 144.85 3.91 +2.77% 141.03 145.94 3,433,320
Apr 05 2019 140 140.94 1.27 +0.91% 138.6 141.29 1,732,481
Apr 04 2019 138.15 139.66999 2.04 +1.48% 136.28 140.97 2,351,857
Apr 03 2019 136 137.63 2.60 +1.93% 135.005 140.65 4,040,981
Apr 02 2019 129.74 135.03 5.69 +4.40% 127.54 136.44 5,432,336
Apr 01 2019 124 129.34 10.02 +8.40% 121.11 129.5 4,400,701
Mar 29 2019 118.45 119.32 1.70 +1.45% 118.1 120.96 2,263,548
Mar 28 2019 116.38 117.62 1.06 +0.91% 116.35 119.21 2,172,214
Mar 27 2019 117.43 116.56 -0.8 -0.68% 115.1 118.1 1,342,069
Mar 26 2019 116.63 117.36 0.91 +0.78% 116.13 118.5 935,176
Mar 25 2019 116.34 116.45 -0.46 -0.39% 114.95 118.25 1,111,888
Mar 22 2019 120.01 116.91 -4.23 -3.49% 116.04 120.2562 1,689,396
Mar 21 2019 117.89 121.14 3.00 +2.54% 117.235 121.93 1,380,162
Mar 20 2019 117.3 118.14 0.32 +0.27% 116.4 119 1,766,227
Mar 19 2019 116.86 117.82 1.67 +1.44% 116.35 118.7 1,470,912
Mar 18 2019 115.79 116.15 0.35 +0.30% 114.5 116.82 1,725,777
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:20190616 00:35:11