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 196.20
  • Currency US$
  • Change -3.08
  • Percent Change -1.546 %
  • Volume 1,752,500
  • Wed Aug 27, 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: 196.20 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
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
Aug 1 214.57 208.36 212.57 210.04 1,690,410
Jul 31 218.68 212.72 216.19 213.20 1,962,036
Jul 30 219.20 214.74 218.30 218.61 1,773,712
Jul 29 220.50 211.20 211.26 217.41 5,161,160
Jul 28 211.09 205.66 205.66 210.97 2,772,759
Jul 25 206.15 203.01 203.90 204.47 835,113
Jul 24 208.26 204.49 207.22 205.03 823,608
Jul 23 207.97 205.33 207.37 206.25 792,196
Jul 22 208.37 203.38 203.87 207.29 1,218,274
Jul 21 202.61 199.60 200.10 202.51 1,184,380
Jul 18 202.00 199.91 200.62 201.00 1,012,776
Jul 17 203.10 198.50 199.37 199.19 2,111,487
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.