WYNN

Historical Stock Prices

$103.23
*  
0.89
0.85%
Get WYNN Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading WYNN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-2015

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.
07/31/2015 103.92 105.43 101.81 103.23 2,846,938
07/30/2015 99.24 104.7 99.01 104.12 5,064,894
07/29/2015 98.17 99.8 95.87 96.03 4,065,380
07/28/2015 98.89 99.99 97.38 98.01 2,623,113
07/27/2015 100.03 101.26 98.1 99.23 2,227,663
07/24/2015 104.84 104.84 101.45 102.43 1,640,599
07/23/2015 104.2 105.65 103.01 104.3 2,653,894
07/22/2015 100.92 101.88 99.7 101.25 1,724,135
07/21/2015 100.09 102.09 99.85 101.42 1,283,905
07/20/2015 101.16 102 99.85 100.02 1,710,909
07/17/2015 103.8 103.88 101.53 101.71 1,522,537
07/16/2015 104.42 104.88 102.76 103.8 1,161,931
07/15/2015 107.13 107.13 102.45 103.42 2,095,064
07/14/2015 107.6 108.74 106.57 107.26 1,849,061
07/13/2015 108.81 110.31 107.28 107.89 3,513,144
07/10/2015 106.78 106.98 103.52 103.9 2,412,976
07/09/2015 106.26 109.052 104.81 105.2 2,685,230
07/08/2015 108.62 109.5 103.8115 104.14 3,676,067
07/07/2015 104.35 112 103.22 111.35 4,675,570
07/06/2015 102.23 104.97 102.09 103.88 2,234,766
07/02/2015 104.14 105 102.43 103.54 3,017,651
07/01/2015 102.89 107.2699 102.45 103.07 4,536,407
06/30/2015 95.9 100.2395 95.36 98.67 4,437,282
06/29/2015 93.78 95.99 93.59 93.93 3,081,811
06/26/2015 97.78 97.93 96.29 96.5 2,347,455
06/25/2015 98.73 99 97.81 97.99 1,540,601
06/24/2015 99.91 100.24 97.97 98.21 2,292,062
06/23/2015 100.34 100.74 97.76 100.26 3,518,175
06/22/2015 103.5 103.87 100.53 100.95 1,687,515
06/19/2015 105.39 105.47 102.82 103.11 2,849,128
06/18/2015 104.44 106.86 104.44 105.26 1,514,005
06/17/2015 103.39 104.58 102.45 104.26 1,302,192
06/16/2015 102.15 103.84 101.63 102.82 1,823,809
06/15/2015 101.83 103.7 101.79 102.79 1,287,963
06/12/2015 103.81 104.24 102.3 102.79 1,489,739
06/11/2015 103.48 104.58 102.31 104.45 1,375,129
06/10/2015 102.54 103.93 101.53 103.22 1,993,898
06/09/2015 102.2 103.25 101.48 102.28 2,059,283
06/08/2015 105.97 106.26 102.35 102.4 4,153,753
06/05/2015 109.36 109.62 107.3675 109.14 2,433,346
06/04/2015 105.63 109.95 105.5 109.44 5,907,776
06/03/2015 100.67 102.8 100.27 102.05 2,581,383
06/02/2015 98.3 101.35 98.05 100.06 2,308,962
06/01/2015 101.03 101.03 97.89 98.29 3,830,252
05/29/2015 102.75 102.99 100.45 100.69 3,004,793
05/28/2015 102.94 103.764 102.4 102.99 2,376,897
05/27/2015 104.57 104.59 102.92 103.56 1,904,138
05/26/2015 106.05 106.2899 103.75 104.12 2,630,256
05/22/2015 108.36 108.81 106.47 106.54 1,413,798
05/21/2015 107.51 109.6875 107.51 108.1 1,804,069
05/20/2015 106.81 109.201 106.34 107.69 2,223,796
05/19/2015 106.8 107.05 105.439 106.34 2,090,549
05/18/2015 106.29 107.22 105.21 106.86 2,180,575
05/15/2015 107.98 109.2299 106.02 106.79 2,764,774
05/14/2015 111.52 111.569 108.55 108.79 2,043,510
05/13/2015 112.39 112.8399 110.76 110.97 1,415,744
05/12/2015 113.63 113.9795 112.08 112.18 1,570,060
05/11/2015 117.75 117.79 114 114.08 2,324,183
05/08/2015 115.02 118 114.8 117.84 2,745,837
05/07/2015 113.41 115.8 113.19 113.95 1,598,819
05/06/2015 116.27 116.82 113.17 113.69 2,537,756
05/05/2015 116.82 117.9 115.33 116.44 2,304,349
05/04/2015 113.28 118.9299 113.15 117.18 4,620,010
05/01/2015 111.64 113.31 110 112.71 2,457,438
04/30/2015 108.59 111.76 108.32 111.07 5,439,178
*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?