WYNN

Historical Stock Prices

$142.5
*  
0.27
0.19%
Get WYNN Alerts
*Delayed - data as of Feb. 27, 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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
02/20/2015 158.26 158.49 156.25 158.47 920,859
02/19/2015 158.73 159.73 157.4 158.57 881,371
02/18/2015 157.89 160.05 156.92 158.52 1,282,818
02/17/2015 158.71 159.21 154.82 157 1,804,562
02/13/2015 155.48 160.41 154.73 159.34 2,150,360
02/12/2015 151.87 154.99 150.64 154.72 2,587,996
02/11/2015 153.31 153.512 150.5 151.24 1,124,517
02/10/2015 151.23 156.38 150.78 154.65 2,349,454
02/09/2015 145.73 149.58 145.51 148.45 1,288,714
02/06/2015 148.79 148.89 145.59 146.24 1,438,334
02/05/2015 146.51 148.2 144.45 146.635 1,756,941
02/04/2015 151.51 154.9 144.19 146.11 4,795,380
02/03/2015 149.64 156.94 148.1 155.8 2,369,404
02/02/2015 148.22 149.79 145.44 149.74 1,206,908
01/30/2015 150.89 151.33 147.66 147.95 1,728,599
01/29/2015 154.19 157.23 149.59 152.97 1,412,744
01/28/2015 156.45 156.75 152.78 153.48 1,740,453
01/27/2015 155.8 157.75 153.1 155.04 1,739,644
01/26/2015 146.84 156.71 146.84 155.83 2,586,611
01/23/2015 146.54 147.47 144.82 146.01 960,492
01/22/2015 144.13 147.65 143.736 147.23 1,406,009
01/21/2015 138.93 143.92 138.93 142.89 1,606,157
01/20/2015 146.97 146.9899 138.11 142.03 2,524,047
01/16/2015 145.31 147.87 144.3805 146.99 957,771
01/15/2015 149.4 151 147.24 147.65 1,063,773
01/14/2015 147.75 149.33 145.41 148.6 1,378,827
01/13/2015 150.22 153.53 148.11 149.81 1,627,667
01/12/2015 149.03 149.5 146.76 148.46 1,237,382
01/09/2015 150.05 151.62 148.7 149.05 2,204,603
01/08/2015 147.06 149.03 146.39 147.21 1,680,529
01/07/2015 144.22 147.21 143.25 145.46 1,467,154
01/06/2015 143.5 144.34 139.26 141.31 1,976,497
01/05/2015 145.72 146.17 141.84 144.39 1,696,030
01/02/2015 148.59 149.23 142.15 146.89 2,225,787
12/31/2014 151.37 152.296 148.2 148.76 1,634,952
12/30/2014 152.78 153.78 150.0977 151.2 1,260,502
12/29/2014 150 154.76 149.41 153 1,499,376
12/26/2014 151.11 152.38 149.7 150.37 998,923
12/24/2014 152.09 153.3 150.03 150.9 494,148
12/23/2014 148.07 153.345 147.96 151.69 1,623,010
12/22/2014 150.39 151.47 146.27 147.475 1,756,619
12/19/2014 144.9 151.95 144.9 150.11 3,289,128
12/18/2014 142.05 145.23 142.05 145.1 2,867,444
12/17/2014 137.82 139.24 133.58 138.97 4,292,683
12/16/2014 143.75 144.49 140.31 140.52 2,121,321
12/15/2014 148.77 149.87 144.85 145.16 1,437,391
12/12/2014 147.1 149.89 146.42 147.48 1,491,746
12/11/2014 147.9 151.43 146.65 148.88 2,672,857
12/10/2014 156.83 156.83 145.1 146.75 4,660,518
12/09/2014 155.54 156.97 155.11 156.63 1,607,847
12/08/2014 161 162.97 157.32 157.59 2,394,551
12/05/2014 163.15 165.02 162.01 163.9 1,517,294
12/04/2014 168.85 168.86 161.35 162.92 3,645,897
12/03/2014 170.57 172.21 168.81 169.57 2,203,773
12/02/2014 174.32 175.6 173.4 174.25 1,163,632
12/01/2014 177.03 177.12 174.05 174.5 1,482,056
11/28/2014 178.06 179.01 175.89 178.61 578,749
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?