Home > Quotes > WYNN > Historical Prices
WYNN

Historical Stock Prices

$140.99
*  
1.63
  negative  
1.17%
Get WYNN Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 140.58 141.65 140.11 140.99 983,114
05/16/2013 138.99 141.27 138.99 139.36 957,337
05/15/2013 141.81 142.3999 138.96 139.76 1,328,404
05/14/2013 140.5 142.65 140.265 142.14 916,890
05/13/2013 139.19 140.39 138.24 140.36 1,252,018
05/10/2013 139.66 140.429 138.74 139.1 844,644
05/09/2013 138.33 140.09 137.26 139.55 1,884,921
05/08/2013 139.05 139.9199 138.0508 138.84 720,798
05/07/2013 138.03 139.53 137.49 138.84 1,064,180
05/06/2013 138.85 140.34 138.05 138.68 1,155,554
05/03/2013 138.23 139 136.39 138.8 1,553,611
05/02/2013 137.15 138.43 136.06 136.62 1,490,685
05/01/2013 136.87 137.394 135.55 136.22 1,085,586
04/30/2013 136.26 137.53 135.59 137.3 1,482,213
04/29/2013 135.69 136.51 133.44 135.8 1,214,832
04/26/2013 135.4 136.274 133.84 135.5 1,897,878
04/25/2013 133.5 135.98 132.9 134.91 2,776,329
04/24/2013 130 132.04 129.92 131.5 1,533,318
04/23/2013 129.05 129.91 127.3501 129.37 1,431,295
04/22/2013 127.95 128.63 126.74 128.4 1,069,287
04/19/2013 125.16 127.93 124.71 127.56 1,293,740
04/18/2013 124.79 125.32 122.24 123.94 1,109,028
04/17/2013 126.29 126.36 123.17 124.33 1,360,105
04/16/2013 125.02 127.44 125 127.04 1,508,191
04/15/2013 127.51 128.2 123.18 124.13 1,503,073
04/12/2013 127 129.39 126.56 128.54 1,248,726
04/11/2013 126.48 128.21 126.27 127.16 1,298,474
04/10/2013 123.7 126.47 123.6 126.36 903,648
04/09/2013 123.29 124.74 122.64 123.53 1,046,379
04/08/2013 118.17 123.28 118.17 122.68 1,463,200
04/05/2013 116.6 118.17 114.41 118.04 2,383,506
04/04/2013 120.55 120.574 118.66 118.8 1,185,082
04/03/2013 123.07 123.12 119.75 120.4 1,163,907
04/02/2013 123.75 124.24 122.51 123.26 1,012,427
04/01/2013 125.23 125.23 122.41 123.19 970,121
03/28/2013 124.25 125.409 123.36 125.16 879,920
03/27/2013 123.86 124.44 122.76 124.13 800,494
03/26/2013 122.6 125 121.95 124.54 1,087,340
03/25/2013 122.88 124.65 121.5 121.64 2,148,665
03/22/2013 121.81 122.9 121.21 122.08 761,514
03/21/2013 121.99 122.88 121.09 121.09 657,974
03/20/2013 121.1 122.79 120.83 122.32 907,790
03/19/2013 120.36 121.33 119 119.93 807,087
03/18/2013 118.71 121.81 118.24 120.11 1,065,537
03/15/2013 119.52 120.24 118.5 119.97 1,565,317
03/14/2013 118.99 119.98 118.66 119.81 725,070
03/13/2013 118.18 119.47 117.47 118.63 762,388
03/12/2013 117.84 118 116.6 117.98 1,101,057
03/11/2013 117.58 119.28 117.24 118.15 1,231,255
03/08/2013 118.02 118.225 116.655 117.35 908,174
03/07/2013 117.27 118.27 116.46 117.21 835,607
03/06/2013 116.39 118.28 115.83 117.3 1,034,160
03/05/2013 116.88 117.33 115.91 116 959,721
03/04/2013 116.15 117.49 115.12 116.55 1,333,130
03/01/2013 116.95 117.3 115.14 116.57 1,041,064
02/28/2013 117.24 119.25 116.9 116.9 964,147
02/27/2013 115.88 118.33 115.285 117.64 1,449,996
02/26/2013 115.78 116.32 113.39 115.5 1,386,343
02/25/2013 118.56 120.685 115.51 115.56 1,625,328
02/22/2013 116.15 117.85 115.02 117.34 1,296,693
02/21/2013 116.31 116.32 113.85 115.53 1,660,153
02/20/2013 120.18 120.92 116.33 116.56 1,651,298
02/19/2013 120.9 120.91 118.07 120.39 1,901,299
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.