The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Wynn Resorts Ltd.

  • WYNN
  • NASDAQ
  • Other Services
  • Latest 180.72
  • Currency US$
  • Change -1.81
  • Percent Change -0.992 %
  • Volume 1,629,075
  • Mon Sep 15, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 180.72 Last Trade: Sep 15, 2014
Date High Low Open Close Volume
Sep 15 182.66 179.36 182.10 180.72 1,629,075
Sep 12 186.52 182.00 186.20 182.53 1,523,120
Sep 11 186.90 181.09 181.11 186.10 1,781,982
Sep 10 183.12 180.75 182.58 182.28 2,084,014
Sep 9 186.57 183.20 184.70 184.26 1,235,315
Sep 8 186.33 183.11 186.33 184.71 1,516,890
Sep 5 185.96 182.32 184.48 185.66 1,972,193
Sep 4 186.85 183.98 185.50 184.76 1,876,953
Sep 3 187.88 183.92 185.12 185.24 1,898,232
Sep 2 189.96 180.63 189.10 185.05 4,725,626
Aug 29 197.32 191.89 197.32 192.88 2,038,392
Aug 28 197.60 193.07 195.45 196.79 1,561,624
Aug 27 199.37 195.28 199.15 196.20 1,752,500
Aug 26 200.00 197.13 199.19 199.28 1,385,325
Aug 25 201.31 198.36 201.02 200.46 1,259,044
Aug 22 200.34 198.35 198.53 200.12 1,057,430
Aug 21 202.88 200.50 202.77 200.51 729,333
Aug 20 204.65 201.73 204.65 202.53 688,272
Aug 19 205.48 202.19 203.73 203.36 859,743
Aug 18 203.50 200.35 202.66 202.90 840,533
Aug 15 203.68 198.80 202.99 201.33 1,015,635
Aug 14 203.50 200.60 202.07 202.23 833,089
Aug 13 204.73 201.00 201.33 201.34 1,210,082
Aug 12 201.99 197.54 200.43 200.20 1,145,104
Aug 11 202.85 197.80 201.02 200.24 1,196,176
Aug 8 201.59 194.45 195.66 200.72 2,409,247
Aug 7 202.56 194.26 199.71 195.18 3,479,159
Aug 6 205.55 198.95 204.97 200.54 3,620,445
Aug 5 213.92 207.53 212.42 209.09 1,220,882
Aug 4 214.32 208.57 210.00 213.50 1,252,871
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.