WYNN

Wynn Resorts, Limited Historical Stock Prices

$181.28
*  
4
2.16%
Get WYNN Alerts
*Delayed - data as of Sep. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  181.87  184.31  179.07  181.28 2,547,051
09/22/2014 181.87 184.31 179.07 181.28 2,531,740
09/19/2014 189.52 189.52 183.73 185.28 1,881,895
09/18/2014 184.65 190.45 184.56 187.83 3,355,981
09/17/2014 177.5 184.22 177.174 183.1 2,265,016
09/16/2014 175.44 181.03 172.525 179.87 3,819,848
09/15/2014 182.1 182.655 179.365 180.72 1,623,047
09/12/2014 186.2 186.52 182.001 182.53 1,513,347
09/11/2014 181.11 186.9 181.091 186.1 1,773,692
09/10/2014 182.58 183.117 180.75 182.28 1,963,227
09/09/2014 184.7 186.57 183.2 184.26 1,231,086
09/08/2014 186.33 186.33 183.11 184.71 1,516,880
09/05/2014 184.48 185.96 182.32 185.66 1,968,183
09/04/2014 185.5 186.85 183.98 184.765 1,870,718
09/03/2014 185.12 187.88 183.921 185.24 1,897,932
09/02/2014 189.1 189.96 180.63 185.05 4,709,158
08/29/2014 197.32 197.32 191.89 192.88 2,032,392
08/28/2014 195.45 197.6 193.07 196.79 1,557,392
08/27/2014 199.15 199.37 195.28 196.2 1,747,393
08/26/2014 199.19 200 197.13 199.28 1,382,238
08/25/2014 201.02 201.307 198.36 200.46 1,258,924
08/22/2014 198.53 200.3395 198.35 200.12 1,032,947
08/21/2014 202.77 202.88 200.5 200.51 720,387
08/20/2014 204.65 204.65 201.73 202.53 683,926
08/19/2014 203.73 205.48 202.19 203.36 856,192
08/18/2014 202.66 203.5 200.35 202.9 840,333
08/15/2014 202.99 203.6795 198.801 201.33 1,015,635
08/14/2014 202.07 203.5 200.6 202.23 833,089
08/13/2014 201.33 204.73 201 201.34 1,204,255
08/12/2014 200.43 201.99 197.54 200.2 1,143,204
08/11/2014 201.02 202.85 197.8 200.24 1,196,081
08/08/2014 195.66 201.59 194.453 200.72 2,401,874
08/07/2014 199.71 202.56 194.265 195.18 3,478,083
08/06/2014 204.97 205.55 198.95 200.54 3,617,646
08/05/2014 212.42 213.92 207.53 209.09 1,218,888
08/04/2014 210 214.32 208.57 213.5 1,252,721
08/01/2014 212.57 214.5699 208.36 210.04 1,688,798
07/31/2014 216.19 218.68 212.72 213.2 1,960,046
07/30/2014 218.3 219.2 214.741 218.61 1,765,471
07/29/2014 211.26 220.5 211.2 217.41 5,157,513
07/28/2014 205.66 211.09 205.66 210.97 2,764,045
07/25/2014 203.9 206.1499 203.01 204.47 833,355
07/24/2014 207.22 208.26 204.49 205.03 807,362
07/23/2014 207.37 207.97 205.33 206.25 789,576
07/22/2014 203.87 208.37 203.38 207.29 1,213,335
07/21/2014 200.1 202.61 199.6 202.51 1,184,180
07/18/2014 200.62 202 199.91 201 1,012,467
07/17/2014 199.37 203.1 198.5 199.19 2,110,987
07/16/2014 204.12 204.8 202.21 203.86 1,228,921
07/15/2014 204.64 205.16 200.25 202.51 1,158,787
07/14/2014 204.65 207.39 202.6 202.92 905,127
07/11/2014 202.62 204.3 201.3 202.73 658,973
07/10/2014 201.98 204.2999 200.25 203.19 873,802
07/09/2014 201.5 206.23 199.37 206.06 1,292,471
07/08/2014 206.96 207.9399 200.658 202.18 1,644,149
07/07/2014 209.43 210.93 206.4 208.58 1,302,939
07/03/2014 212.05 213.08 211.01 211.91 672,460
07/02/2014 210.14 212.73 209.41 211.63 1,362,166
07/01/2014 207.93 212.36 207.6431 210.14 1,117,869
06/30/2014 208.02 208.51 205.51 207.56 898,647
06/27/2014 209.72 211.009 206.61 206.89 1,110,839
06/26/2014 206.6 210.15 206.13 208.04 1,743,182
06/25/2014 201.19 204.98 200.62 203.6 1,165,507
06/24/2014 201.7 204.91 201.13 201.64 1,547,446
06/23/2014 199.12 201.45 197.18 201.16 1,393,535
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.

Research Brokers before you trade

Want to trade FX?