Wynn Resorts Historical Data - WYNN

WYNN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 129.78 -2.49 -1.88% 131.24 134.19 128.82 2,506,371
Dec 12 2019 132.27 11.44 9.47% 122.40 132.57 121.21 4,699,085
Dec 11 2019 120.83 1.42 1.19% 119.55 121.15 119.49 1,996,124
Dec 10 2019 119.41 -0.98 -0.81% 120.82 121.16 119.23 897,500
Dec 09 2019 120.39 -1.29 -1.06% 121.36 123.01 120.38 1,752,971
Dec 06 2019 121.68 3.41 2.88% 119.55 121.90 119.12 1,143,353
Dec 05 2019 118.27 -0.47 -0.4% 119.29 119.80 117.52 795,531
Dec 04 2019 118.74 2.14 1.84% 117.68 119.07 117.06 1,235,910
Dec 03 2019 116.60 -2.79 -2.34% 116.70 117.95 114.02 1,851,605
Dec 02 2019 119.39 -1.46 -1.21% 120.78 122.05 119.19 1,557,080
Nov 29 2019 120.85 0.00 +0.00% 120.88 121.51 120.18 0
Nov 29 2019 120.85 -1.12 -0.92% 120.88 121.51 120.18 772,747
Nov 28 2019 121.97 0.00 +0.00% 121.86 123.4182 121.35 0
Nov 27 2019 121.97 0.42 0.35% 121.86 123.4182 121.35 744,078
Nov 26 2019 121.55 -2.42 -1.95% 123.90 124.20 121.295 1,307,318
Nov 25 2019 123.97 4.81 4.04% 119.77 124.00 119.53 1,709,663
Nov 22 2019 119.16 0.81 0.68% 119.93 120.02 118.35 1,279,216
Nov 21 2019 118.35 0.80 0.68% 117.65 119.30 117.17 1,440,517
Nov 20 2019 117.55 -2.70 -2.25% 119.60 120.94 116.17 1,808,279
Nov 19 2019 120.25 0.10 0.08% 121.06 121.0962 118.765 1,293,787
Nov 18 2019 120.15 2.45 2.08% 116.54 120.23 115.12 1,577,890
Nov 15 2019 117.70 -0.98 -0.83% 119.05 119.50 116.64 1,759,851
Nov 14 2019 118.68 -0.16 -0.13% 118.84 119.74 118.0001 1,112,553
Nov 13 2019 118.84 -1.90 -1.57% 119.00 120.43 117.79 1,371,434
Nov 12 2019 120.74 -0.88 -0.72% 122.18 122.76 120.67 1,147,588
Nov 11 2019 121.62 -4.85 -3.83% 123.92 124.32 120.59 1,844,132
Nov 08 2019 126.47 0.97 0.77% 124.74 127.21 123.00 1,382,113
Nov 07 2019 125.50 2.94 2.4% 125.45 128.55 123.75 3,026,966
Nov 06 2019 122.56 -4.04 -3.19% 127.10 127.10 121.73 1,838,591
Nov 05 2019 126.60 -0.12 -0.09% 126.71 128.22 125.92 1,152,959
Nov 04 2019 126.72 3.53 2.87% 125.00 127.04 124.56 2,187,821
Nov 01 2019 123.19 0.00 +0.00% 122.93 123.39 120.95 0
Nov 01 2019 123.19 1.85 1.52% 122.93 123.39 120.95 1,369,092
Oct 31 2019 121.34 -2.38 -1.92% 122.87 123.53 119.35 1,520,933
Oct 30 2019 123.72 3.50 2.91% 120.27 124.40 118.75 2,725,369
Oct 29 2019 120.22 -2.78 -2.26% 120.14 121.79 119.49 1,191,487
Oct 28 2019 123.00 2.15 1.78% 121.70 123.43 121.41 1,425,655
Oct 25 2019 120.85 3.74 3.19% 116.55 121.04 116.55 1,611,788
Oct 24 2019 117.11 1.25 1.08% 116.89 119.16 115.75 1,058,593
Oct 23 2019 115.86 0.16 0.14% 115.17 116.95 114.00 878,126
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 -0.58 -0.51% 112.56 112.88 110.89 1,023,505
Oct 11 2019 112.90 6.84 6.45% 107.98 114.15 107.20 3,194,472
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 2,428,190
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
Sep 20 2019 108.75 -2.73 -2.45% 111.57 112.9953 108.35 1,900,454
Sep 19 2019 111.48 -1.42 -1.26% 113.00 114.00 110.62 1,969,833
Sep 18 2019 112.90 -1.03 -0.9% 113.80 114.63 111.671 1,857,547
Sep 17 2019 113.93 -2.67 -2.29% 114.96 116.60 112.60 3,421,385
Sep 16 2019 116.60 -0.86 -0.73% 116.91 117.1795 116.55 619,371
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:20191215 06:08:39