Quantcast
WYNN

Historical Stock Prices

$105.33
*  
4.80
4.36%
Get WYNN Alerts
*Delayed - data as of Aug. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

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.
08/23/2019 108.98 109.5 103.7 105.33 2,702,829
08/22/2019 114 114.95 110.04 110.13 1,643,216
08/21/2019 115.5 115.78 112.75 113.56 1,707,665
08/20/2019 111.75 114.73 110.67 114.01 1,698,507
08/19/2019 109.7 113.33 109.49 112.41 3,182,031
08/16/2019 104.17 106.13 103.5 105.55 2,171,364
08/15/2019 104.75 105.62 102.03 102.5 1,978,956
08/14/2019 106.43 107.33 103.545 104.33 2,689,461
08/13/2019 106.55 113.26 106.55 108.93 2,620,030
08/12/2019 107.51 108.18 106.55 107.06 2,183,420
08/09/2019 110.37 110.89 106.55 108.91 1,597,720
08/08/2019 110.92 112.5 109.633 111.51 1,580,295
08/07/2019 108.16 111.1339 105.2 109.9 3,354,667
08/06/2019 112.24 114.34 109.46 111.87 3,488,571
08/05/2019 114.57 115.15 110.26 111.1 3,578,044
08/02/2019 121.25 123.27 118.245 119.7 2,428,033
08/01/2019 129.74 131.54 121.06 122.92 3,417,996
07/31/2019 135.61 135.61 127.26 130.07 2,308,765
07/30/2019 136.48 137.19 135 135.61 1,289,848
07/29/2019 139.31 139.37 135.7 138.27 857,891
07/26/2019 139.13 140.34 138.155 139.43 909,664
07/25/2019 139.21 139.67 137.135 137.89 1,082,673
07/24/2019 137.74 141.29 136.88 140.88 1,360,130
07/23/2019 135.15 138.56 134.59 138.27 1,348,515
07/22/2019 134.06 135.16 132.5412 133.81 1,114,859
07/19/2019 135.89 137.01 134.565 134.65 984,131
07/18/2019 135.44 135.73 134.37 135.09 865,695
07/17/2019 139.25 139.33 135.45 135.89 1,294,998
07/16/2019 138 141.26 136.85 139.34 2,256,803
07/15/2019 133.93 137.99 133.42 137.77 2,650,726
07/12/2019 130.85 134.31 130.7 133.89 1,689,300
07/11/2019 130.6 132.68 129.36 130.65 1,817,510
07/10/2019 134.55 135.48 127.86 130.34 3,005,787
07/09/2019 132.25 134.15 131.47 133.73 1,734,819
07/08/2019 132.16 133.1 131.19 133.06 1,215,083
07/05/2019 132.78 133.43 131.05 132.81 1,144,584
07/03/2019 133.32 134.53 132.1835 133.38 1,154,320
07/02/2019 130.01 133 129.69 132.97 1,429,517
07/01/2019 130.39 134.98 129.3692 131.25 3,579,701
06/28/2019 123.6 124.4 122.39 123.99 1,848,363
06/27/2019 122.37 124.15 121.6 123.95 1,340,023
06/26/2019 120.56 122.235 120.1 121.26 1,638,442
06/25/2019 121.7 121.75 118.8 118.96 1,922,721
06/24/2019 122.82 123.54 121.31 122.02 1,255,214
06/21/2019 121.56 123.34 120.58 121.5 1,431,848
06/20/2019 125.75 127.98 121.77 122.45 1,379,078
06/19/2019 121.99 122.93 120.5 122.32 1,582,573
06/18/2019 117.64 122.745 117.15 122 2,536,224
06/17/2019 116.2 116.88 113.67 115.68 1,037,880
06/14/2019 116.78 116.85 114.64 115.61 1,525,538
06/13/2019 115.35 117.7 115.01 117.21 1,619,294
06/12/2019 116.85 116.85 114.01 114.74 1,094,546
06/11/2019 118.19 119.49 117.0216 118.15 1,954,817
06/10/2019 113.08 118.41 112.85 116.67 2,718,507
06/07/2019 110.38 113.25 110.275 111.02 1,545,699
06/06/2019 110.23 111.13 108.07 109.98 1,589,096
06/05/2019 113.6 114.2483 108.0539 110.46 2,106,764
06/04/2019 105.22 112.92 104.87 112.87 3,236,318
06/03/2019 106.62 106.62 102.82 103.57 2,661,709
05/31/2019 109.47 109.75 106.46 107.33 2,892,667
05/30/2019 114.59 115.93 110.78 111.43 2,040,873
05/29/2019 112.9 115.07 112.45 114.39 985,339
05/28/2019 114.68 116.39 113.985 114.11 1,474,377
05/24/2019 114.92 115.63 112.68 114.2 1,842,200
05/23/2019 117.83 117.83 112.71 113.86 3,530,677
*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?



Smart Portfolio