WYNN RESORTS LTD Historical Stock Price

Below is the stock price history for Wynn Resorts Ltd WYNN. Data is recorded each day for the historical open, high, low, close and volume. The Wynn Resorts Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Wynn Resorts Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-07 111.46 113.07 104.28 104.99 271,935
2018-12-06 107.70 112.44 105.45 112.23 270,090
2018-12-04 117.78 118.19 111.04 111.04 300,701
2018-12-03 116.99 121.42 116.99 119.86 418,184
2018-11-30 107.60 109.32 106.67 109.29 190,118
2018-11-29 110.08 110.28 106.52 107.84 214,223
2018-11-28 114.43 114.47 109.70 112.75 209,649
2018-11-27 110.70 112.94 109.12 112.94 214,198
2018-11-26 107.51 112.18 107.51 111.75 158,043
2018-11-23 104.96 105.94 103.81 103.81 40,020
2018-11-21 103.22 107.49 103.22 106.02 143,563
2018-11-20 100.32 101.78 99.48 100.84 174,931
2018-11-19 108.20 108.63 103.47 104.05 137,035
2018-11-16 106.77 107.99 105.43 107.68 189,547
2018-11-15 104.85 106.86 102.58 106.40 219,684
2018-11-14 103.50 105.69 102.16 103.77 136,581
2018-11-13 101.41 104.08 100.23 102.04 234,162
2018-11-12 98.58 101.50 97.71 99.83 144,194
2018-11-09 99.92 100.25 96.59 98.45 206,385
2018-11-08 98.00 101.55 97.72 99.23 871,206
2018-11-07 111.45 114.14 110.31 114.09 244,888
2018-11-06 110.40 111.18 108.15 109.75 93,468
2018-11-05 111.84 111.84 107.57 108.55 99,015
2018-11-02 109.93 112.32 109.40 111.85 200,897
2018-11-01 106.68 113.66 106.08 113.15 298,557
2018-10-31 99.07 101.95 99.07 100.85 176,549
2018-10-30 93.78 97.92 93.27 97.76 209,364
2018-10-29 100.87 100.87 93.00 93.75 131,719
2018-10-26 99.02 102.80 97.56 100.94 183,529
2018-10-25 101.50 103.53 100.32 103.39 148,737

» More Wynn Resorts Ltd Stock Price History

To see other companies like Wynn Resorts Ltd (WYNN), view our stock market today for news, and other data.