Wynn Resorts Historical Data - WYNN

WYNN Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 14 2019 112.56 112.32 -0.46 -0.41% 110.89 112.88 1,023,505
Oct 11 2019 107.98 112.78 6.72 +6.34% 107.2 114.15 3,194,272
Oct 10 2019 104.42 106.06 1.64 +1.57% 103.6 108.3 1,709,175
Oct 09 2019 104.08 104.42 1.85 +1.80% 103.03 105 1,529,007
Oct 08 2019 105.64 102.57 -4.45 -4.16% 102.44 106.23 2,371,922
Oct 07 2019 107.69 107.02 -1.56 -1.44% 104.3706 108.57 2,428,175
Oct 04 2019 110.03 108.58 -1.28 -1.17% 107.2 110.8465 1,662,818
Oct 03 2019 110.81 109.86 -1.33 -1.2% 107.36 111 1,401,638
Oct 02 2019 109.34 111.19 1.27 +1.16% 108.16 111.76 1,947,119
Oct 01 2019 108.91 109.92 1.20 +1.10% 108.72 112.02 1,624,083
Sep 30 2019 108.84 108.72 0.47 +0.44% 108 109.63 1,481,719
Sep 27 2019 111.27 108.245 -2.11 -1.91% 107.5 113.48 2,465,442
Sep 26 2019 110.5 110.35 -0.65 -0.59% 109.56 112 1,755,778
Sep 25 2019 109.37 111 1.64 +1.50% 108.1 111.54 1,512,392
Sep 24 2019 111.81 109.36 1.25 +1.16% 109.17 112.95 3,310,106
Sep 23 2019 107.14 108.11 -0.64 -0.59% 106.5874 109 1,938,783
Sep 20 2019 111.57 108.75 -2.73 -2.45% 108.35 112.9953 1,900,454
Sep 19 2019 113 111.48 -1.42 -1.26% 110.62 114 1,969,833
Sep 18 2019 113.8 112.9 -1.03 -0.9% 111.671 114.63 1,857,547
Sep 17 2019 114.96 113.93 -2.67 -2.29% 112.6 116.6 3,421,385
Sep 16 2019 116.96 116.6 -0.86 -0.73% 116.55 117.1795 619,806
Sep 13 2019 118.54 117.46 0.38 +0.32% 117.19 120.23 1,303,819
Sep 12 2019 114.66 117.08 2.76 +2.41% 114.08 119.68 2,702,939
Sep 11 2019 117.56 114.32 -2.57 -2.2% 112.415 118 2,486,867
Sep 10 2019 114.49 116.89 2.24 +1.95% 113.81 116.9 1,264,827
Sep 09 2019 112.17 114.65 3.21 +2.88% 112.06 115.63 1,733,183
Sep 06 2019 111.37 111.44 0.11 +0.10% 109.51 112.9999 1,425,103
Sep 05 2019 110.91 111.33 2.41 +2.21% 110.21 112.68 1,832,468
Sep 04 2019 109.05 108.92 3.59 +3.41% 107.3037 110 2,038,021
Sep 03 2019 106.56 105.33 -4.85 -4.4% 104.265 108.5 2,163,567
Sep 02 2019 107.4 110.18 0.00 +0.00% 106.66 110.83 0
Aug 30 2019 107.4 110.18 3.86 +3.63% 106.66 110.83 2,639,116
Aug 29 2019 107.01 106.32 1.00 +0.95% 105.46 107.9999 5,519,894
Aug 28 2019 103.87 105.32 1.14 +1.09% 103 105.8 3,749,445
Aug 27 2019 106.68 104.18 -1.23 -1.17% 103.91 106.75 1,966,867
Aug 26 2019 107.03 105.41 0.03 +0.03% 104.88 109.67 1,655,644
Aug 23 2019 108.98 105.38 -4.75 -4.31% 103.7 110.13 2,625,198
Aug 22 2019 114 110.13 -3.43 -3.02% 110.04 114.95 1,575,310
Aug 21 2019 115.5 113.56 -0.45 -0.39% 112.75 115.78 1,659,432
Aug 20 2019 111.75 114.01 1.60 +1.42% 110.67 114.73 1,546,757
Aug 19 2019 109.7 112.41 6.86 +6.50% 107.9 113.33 2,919,670
Aug 16 2019 104.17 105.55 3.05 +2.98% 103.42 106.13 1,838,292
Aug 15 2019 104.75 102.5 -1.83 -1.75% 102.03 105.7199 1,940,567
Aug 14 2019 106.43 104.33 -4.6 -4.22% 103.545 108.22 2,624,445
Aug 13 2019 106.55 108.93 1.87 +1.75% 106.4 113.26 2,594,625
Aug 12 2019 107.51 107.06 -1.85 -1.7% 106.55 108.18 2,140,825
Aug 09 2019 110.37 108.91 -2.6 -2.33% 106.55 110.89 1,567,220
Aug 08 2019 110.92 111.51 1.61 +1.46% 109.633 112.5 1,526,022
Aug 07 2019 108.16 109.9 -1.97 -1.76% 105.2 113.33 2,867,551
Aug 06 2019 112.24 111.87 0.77 +0.69% 109.46 114.34 3,220,045
Aug 05 2019 114.57 111.1 -8.6 -7.18% 110.26 116.71 3,510,632
Aug 02 2019 121.25 119.7 -3.22 -2.62% 118.245 123.27 2,360,785
Aug 01 2019 128.83 122.92 -7.15 -5.5% 121.06 131.54 3,355,930
Jul 31 2019 135.61 130.07 -5.54 -4.09% 127.26 135.79 2,236,114
Jul 30 2019 136.47999 135.61 -2.66 -1.92% 135 137.19 1,253,244
Jul 29 2019 139.31 138.27 -1.16 -0.83% 135.69999 139.37 812,620
Jul 26 2019 139.13 139.43 1.54 +1.12% 138.0001 140.34 856,943
Jul 25 2019 139.21 137.88999 -2.99 -2.12% 137.135 140 1,061,272
Jul 24 2019 137.74 140.88 2.61 +1.89% 136.88 141.29 1,328,869
Jul 23 2019 135.15 138.27 4.46 +3.33% 134.4501 138.56 1,312,983
Jul 22 2019 134.06 133.81 -0.84 -0.62% 132.5412 136.76 1,073,114
Jul 19 2019 135.88999 134.65 -0.44 -0.33% 134.565 137.01 851,115
Jul 18 2019 135.44 135.09 -0.8 -0.59% 134.37 135.88999 826,692
Jul 17 2019 139.25 135.88999 -3.45 -2.48% 135.44999 139.33 1,257,519
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:20191015 18:34:35