WYNN

Wynn Resorts, Limited Common stock Historical Stock Prices

$89.22
*  
0.05
0.06%
Get WYNN Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading WYNN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    WYNN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 88.36 92.37 88.29 89.22 2,959,092
04/27/2016 89.39 91.09 88.88 89.17 2,509,264
04/26/2016 90.94 92.28 89.26 89.66 3,675,015
04/25/2016 95.83 95.83 89.94 90.94 4,899,861
04/22/2016 95.53 96.77 94.38 96 2,474,555
04/21/2016 96.79 97.1799 94.36 95.79 5,208,877
04/20/2016 99.27 100.98 98.5 99.39 2,406,266
04/19/2016 96.71 100.4 96.71 99.99 3,433,298
04/18/2016 97.09 97.38 95.9 96.48 2,527,745
04/15/2016 97.42 98.66 96.8101 97.67 1,860,484
04/14/2016 101 101.16 96.6 97.67 3,929,667
04/13/2016 96.37 98.195 95.73 97.68 2,971,002
04/12/2016 97.76 98.2212 95.52 97.19 3,437,771
04/11/2016 99.63 101.45 98.3 98.31 3,803,196
04/08/2016 100.62 102.44 97.4 98.78 6,249,051
04/07/2016 95.04 100.84 94.77 99.99 12,629,460
04/06/2016 91.7 91.82 85.72 89.55 7,497,028
04/05/2016 91.62 93.3 90.4 90.92 4,389,449
04/04/2016 94.56 96.22 93.17 93.4 2,752,455
04/01/2016 91.84 95.25 90.34 94.74 4,543,907
03/31/2016 94.08 94.62 92.01 93.43 2,972,472
03/30/2016 95.65 95.99 91.74 93.99 3,212,875
03/29/2016 94.72 95.43 92.15 94.14 3,409,280
03/28/2016 93.53 93.89 89.61 92.83 3,303,814
03/24/2016 90.5 93.68 89.55 93.47 3,295,460
03/23/2016 94.75 94.77 91.5 91.76 2,250,556
03/22/2016 94.33 96.6 93.68 95 3,998,840
03/21/2016 93.08 93.2999 90.061 92.74 2,733,144
03/18/2016 91.68 96.5604 91.36 94.02 7,027,555
03/17/2016 86.7 89.28 86.6 88.8 3,257,899
03/16/2016 82.89 86.6 82.7 86.3 2,379,029
03/15/2016 86.07 86.49 81.9464 83.25 3,401,915
03/14/2016 86.16 87.17 84.66 85.22 2,555,567
03/11/2016 83.54 87.21 83.2 86.06 3,902,622
03/10/2016 82.74 84.77 81.3 84.06 3,264,469
03/09/2016 81.42 82.44 79.77 81.56 2,372,944
03/08/2016 83.2 83.85 80.12 80.27 3,574,370
03/07/2016 83.5 85.8 82.08 83.99 5,195,596
03/04/2016 88.37 88.3899 84.32 85.44 6,041,780
03/03/2016 84.15 88.87 83.58 88.35 5,500,988
03/02/2016 85.08 85.365 83.3 85 5,406,527
03/01/2016 84.45 86.24 84.17 84.51 5,690,928
02/29/2016 82.17 83.12 81.61 82.48 2,441,483
02/26/2016 81.39 83.6 81.18 82.17 2,962,723
02/25/2016 78.92 80.8 77.8 80.63 2,670,429
02/24/2016 78.44 80.03 75.57 79.67 4,624,201
02/23/2016 79.71 80.77 78.23 79.65 4,282,797
02/22/2016 79.18 81.32 78.62 79.53 4,864,266
02/19/2016 76.37 77.69 75.65 77.18 4,207,404
02/18/2016 75.65 79.75 73.55 78.45 6,315,418
02/17/2016 75.31 78.27 73.66 76.21 6,937,213
02/16/2016 70.84 76 69.85 74.65 9,055,319
02/12/2016 62.75 69.28 62.3 69.14 10,715,080
02/11/2016 58.46 61.66 56.51 59.69 5,361,121
02/10/2016 59.01 60.2 57.61 58.14 2,753,625
02/09/2016 57.47 60.76 56.58 58.45 2,733,468
02/08/2016 61.08 61.46 57.05 58.8 3,845,152
02/05/2016 63.31 64.34 61.5 61.91 2,461,927
02/04/2016 62.49 65.5 61.31 63.78 3,670,251
02/03/2016 62.47 63.9099 59.53 63.17 4,240,779
02/02/2016 65.54 65.95 61.26 62 5,430,496
02/01/2016 66.51 67.68 63.55 67.1 3,951,580
01/29/2016 63.71 67.36 63.55 67.34 3,133,512
01/28/2016 64.67 66.41 62.29 63.15 3,657,257
01/27/2016 62.69 65 61.25 62.23 3,109,070
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?