WYNN

Historical Stock Prices

$200.12
*  
0.39
0.19%
Get WYNN Alerts
*Delayed - data as of Aug. 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-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
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
06/20/2014 202.9 203.6599 200.15 200.79 1,695,579
06/19/2014 200.79 205 200.7 202.61 1,462,922
06/18/2014 196.09 199.616 194.73 199.4 1,259,567
06/17/2014 197.5 198.73 196.25 197.45 1,349,584
06/16/2014 198.5 199.91 197 199.12 1,042,026
06/13/2014 198.02 201.465 197.04 201.06 1,078,238
06/12/2014 201.08 201.88 196.77 197.21 1,066,455
06/11/2014 198.83 202 198.2401 201.08 1,374,440
06/10/2014 197.16 198.23 193.5 197.87 2,558,831
06/09/2014 200.24 201.49 195.8 199.05 2,571,463
06/06/2014 206.29 207.17 204.07 204.98 875,277
06/05/2014 210.14 211.99 205.59 205.85 1,343,827
06/04/2014 206.52 211 206 210.21 1,032,629
06/03/2014 212.93 212.93 206.6 208.23 2,201,851
06/02/2014 215.23 218.04 213.6001 218.02 694,908
05/30/2014 220 220 213.96 214.97 1,359,479
05/29/2014 218.24 220 215.73 219.99 944,194
05/28/2014 216.68 218.644 214.45 218.005 1,584,110
05/27/2014 208.32 215.98 208.32 215.65 2,182,981
05/23/2014 208.77 209.25 205.17 207.86 1,304,162
05/22/2014 205.75 210.26 204.66 208.35 1,594,489
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?