WYNN

Historical Stock Prices

$106.54
*  
1.56
1.44%
Get WYNN Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
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
04/29/2015 116.2 117.05 108.27 108.77 15,692,260
04/28/2015 128.54 132 127.62 130.48 3,924,372
04/27/2015 130.55 131.0097 128.55 128.83 1,348,523
04/24/2015 129.39 131.3 128.905 130.09 1,216,964
04/23/2015 126.92 129.5481 126.15 128.08 1,353,293
04/22/2015 127.43 129.93 125.71 129.065 1,584,310
04/21/2015 129.49 129.5499 126.4 126.77 1,419,086
04/20/2015 126.82 130.14 126.53 128.95 1,645,138
04/17/2015 126.1 128.19 124.51 125.5 1,532,283
04/16/2015 130.06 130.87 127.2 127.35 1,334,825
04/15/2015 126.99 130.26 125.6 130.02 2,204,267
04/14/2015 130.59 131.28 126.69 127.53 3,138,915
04/13/2015 135 135.49 133.34 133.6 1,983,725
04/10/2015 136.2 136.35 133.3415 136.02 1,774,343
04/09/2015 132.37 136.93 132.05 136.63 2,568,935
04/08/2015 129.85 131.56 127.84 129.28 1,655,211
04/07/2015 130.73 131.585 127.88 127.88 1,612,387
04/06/2015 127.94 132.04 127.421 130.72 2,042,856
04/02/2015 125.72 129.56 125 129.4 1,342,006
04/01/2015 126.11 127.05 123.69 125.53 1,710,674
03/31/2015 126.62 129.84 125.8 125.88 1,361,345
03/30/2015 126.71 128.16 125.67 127.46 1,160,184
03/27/2015 127 127.04 125.83 126.25 973,413
03/26/2015 127.89 128.53 126.25 126.855 1,908,530
03/25/2015 130.01 130.04 127.56 129.22 1,573,518
03/24/2015 132.12 132.26 128.94 129.5 2,195,895
03/23/2015 129.67 136.3589 127.61 132.04 3,274,545
03/20/2015 131.78 133.25 129.73 129.98 2,417,261
03/19/2015 125.01 130.4 124.48 130.11 3,582,954
03/18/2015 123.64 124.14 121.53 122.92 4,747,737
03/17/2015 126 127.95 124.41 124.58 2,490,229
03/16/2015 125.09 127.46 122.5 125.645 4,332,670
03/13/2015 125.39 128.14 124.41 127.07 2,611,065
03/12/2015 127.92 129.63 125.12 126.32 2,443,496
03/11/2015 129.48 129.81 126.17 126.625 3,116,691
03/10/2015 130.96 132.46 129.48 129.51 3,685,876
03/09/2015 135.5 136.18 131.63 132.84 5,406,198
03/06/2015 137.63 138.07 136.03 137 2,850,985
03/05/2015 138.26 139.25 136.76 139 2,090,370
03/04/2015 138.69 139 135.45 138.815 2,826,786
03/03/2015 142.09 144.76 139.61 140.07 2,145,957
03/02/2015 142.5 145.4 142.311 142.43 1,431,441
02/27/2015 143.34 144.13 141.59 142.5 1,117,945
02/26/2015 143.04 145.77 142.27 142.77 1,855,952
02/25/2015 145.48 145.48 140.96 143.05 3,596,253
02/24/2015 150.23 150.27 146.85 147 2,758,516
02/23/2015 155.19 156.42 152.9 154.33 2,322,054
*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?