Skip to search.
 All Ordinaries Down2.02%

Wynn Resorts Ltd. (WYNN)

-NasdaqGS

137.86 20 Jun 06:00

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
19 Jun 2013140.25140.25137.68137.86830,900137.86
18 Jun 2013138.87140.40138.58139.30955,100139.30
17 Jun 2013137.00140.25136.11138.392,189,600138.39
14 Jun 2013135.97137.11134.43135.141,028,000135.14
13 Jun 2013133.56137.05132.16136.521,137,900136.52
12 Jun 2013135.49136.30133.46133.89907,300133.89
11 Jun 2013136.69136.97134.24134.781,386,800134.78
10 Jun 2013137.96140.41137.51138.961,325,100138.96
7 Jun 2013135.77138.10135.19137.501,104,600137.50
6 Jun 2013133.50135.19133.01134.941,155,900134.94
5 Jun 2013135.98136.99133.01133.781,120,700133.78
4 Jun 2013137.89138.50135.28136.841,057,800136.84
3 Jun 2013136.20138.22134.69138.101,309,200138.10
31 May 2013137.18139.06135.89135.891,072,700135.89
30 May 2013138.98139.38137.90138.122,453,400138.12
29 May 2013140.37141.01137.83138.481,085,400138.48
28 May 2013139.68142.53139.53140.581,036,400140.58
24 May 2013137.15138.45136.50137.90944,300137.90
23 May 2013139.79140.00137.36138.451,460,100138.45
22 May 2013143.18144.99140.85141.641,366,000141.64
21 May 2013143.26144.17141.49142.43738,700142.43
20 May 2013141.48143.56141.05143.111,094,600143.11
17 May 2013140.58141.65140.11140.99983,200140.99
16 May 2013138.99141.27138.99139.36957,600139.36
15 May 2013141.81142.40138.96139.761,328,500139.76
14 May 2013140.50142.65140.27142.14917,300142.14
13 May 2013139.19140.39138.24140.361,252,100140.36
10 May 2013139.66140.43138.74139.10844,700139.10
9 May 2013138.33140.09137.26139.551,885,000139.55
8 May 2013139.05139.92138.05138.84720,800138.84
7 May 2013138.03139.53137.49138.841,064,200138.84
07/05/20131.00 Dividend
6 May 2013138.85140.34138.05138.681,155,600137.68
3 May 2013138.23139.00136.39138.801,553,700137.80
2 May 2013137.15138.43136.06136.621,490,700135.63
1 May 2013136.87137.39135.55136.221,085,600135.24
30 Apr 2013136.26137.53135.59137.301,482,300136.31
29 Apr 2013135.69136.51133.44135.801,214,900134.82
26 Apr 2013135.40136.27133.84135.501,900,700134.52
25 Apr 2013133.50135.98132.90134.912,776,400133.94
24 Apr 2013130.00132.04129.92131.501,533,400130.55
23 Apr 2013129.05129.91127.35129.371,431,300128.44
22 Apr 2013127.95128.63126.74128.401,073,400127.47
19 Apr 2013125.16127.93124.71127.561,293,800126.64
18 Apr 2013124.79125.32122.24123.941,109,100123.05
17 Apr 2013126.29126.36123.17124.331,360,200123.43
16 Apr 2013125.02127.44125.00127.041,508,200126.12
15 Apr 2013127.51128.20123.18124.131,507,500123.23
12 Apr 2013127.00129.39126.56128.541,248,800127.61
11 Apr 2013126.48128.21126.27127.161,298,500126.24
10 Apr 2013123.70126.47123.60126.36903,700125.45
9 Apr 2013123.29124.74122.64123.531,046,400122.64
8 Apr 2013118.17123.28118.17122.681,463,200121.80
5 Apr 2013116.60118.17114.41118.042,383,600117.19
4 Apr 2013120.55120.57118.66118.801,185,100117.94
3 Apr 2013123.07123.12119.75120.401,164,100119.53
2 Apr 2013123.75124.24122.51123.261,012,500122.37
1 Apr 2013125.23125.23122.41123.19970,300122.30
28 Mar 2013124.25125.41123.36125.16880,200124.26
27 Mar 2013123.86124.44122.76124.13800,500123.23
26 Mar 2013122.60125.00121.95124.541,087,400123.64
25 Mar 2013122.88124.65121.50121.642,148,700120.76
22 Mar 2013121.81122.90121.21122.08761,600121.20
21 Mar 2013121.99122.88121.09121.09658,000120.22
20 Mar 2013121.10122.79120.83122.32907,800121.44
19 Mar 2013120.36121.33119.00119.93807,100119.07
18 Mar 2013118.71121.81118.24120.111,065,600119.24
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.