Wynn Resorts Ltd Historical Data - WYR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Wynn Resorts Ltd (WYR)
Wynn Resorts Ltd (WYR) Historical

Wynn Resorts Ltd (WYR)

76.73

0.03

(0.04%)

Closed July 23 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.66	-0.852823362191	77.39	78.709999	75.75	110	77.11715262	DE
4	-6.19	-7.4650265316	82.92	83.79	75.75	77	79.24727709	DE
12	-12.49	-13.9991033401	89.22	92.56	75.75	71	84.25626655	DE
26	-8.43	-9.89901362142	85.16	101	75.75	121	90.63232569	DE
52	-19.32	-20.1145236856	96.05	101	75.75	147	86.81503018	DE
156	-14.64	-16.0227645836	91.37	108.48	48.765	423	74.98918055	DE
260	-31.97	-29.4112235511	108.7	136.6	43.605	351	77.4857088	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721679960	76.95	1.2	1.58	77.11	77.11	76.319999	301
1721420760	75.75	-1.12	-1.46	76.959999	76.959999	75.75	29
1721334360	76.87	-1.83	-2.33	78.03	78.03	76.87	4
1721247960	78.7	0	0.00	78.7	78.7	78.7	0
1721161560	78.7	1.05	1.35	77.39	78.709999	76.819999	105
1721075160	77.65	-0.38	-0.49	79.39	79.39	77.65	17
1720815960	78.03	-0.15	-0.19	78.44	78.44	77.98	47
1720729560	78.18	0.51	0.66	78.04	78.18	78.04	16
1720643220	77.67	-1.63	-2.06	78.66	78.72	77.67	80
1720556760	79.3	-0.07	-0.09	78.38	79.3	78.38	331
1720470360	79.37	-1.16	-1.44	79.7	79.7	79.04	133
1720211220	80.53	-0.73	-0.90	80.97	80.97	80.53	101
1720124820	81.26	0.26	0.32	81.26	81.26	81.26	24
1720038420	81	0.52	0.65	81	81	81	30
1719952020	80.48	-2.55	-3.07	81.069999	81.069999	80.48	5
1719865620	83.03	-0.63	-0.75	83.79	83.79	83.03	5
1719606420	83.66	0.99	1.20	83.66	83.66	83.66	67
1719520020	82.67	-0.29	-0.35	82.67	82.67	82.67	85
1719433620	82.959999	0.04	0.05	82.959999	82.959999	82.959999	10
1719347160	82.92	-0.88	-1.05	82.92	82.92	82.92	68
1719260820	83.8	-0.67	-0.79	83.8	83.8	83.8	2
1719001560	84.47	0	0.00	84.47	84.47	84.47	0
1718915160	84.47	2.05	2.49	82.65	84.47	82.65	80
1718828820	82.42	-0.08	-0.10	82.42	82.42	82.42	1
1718742360	82.5	-0.14	-0.17	82.26	82.5	82.26	12
1718656020	82.64	-1.79	-2.12	83.36	83.36	82.489999	16
1718396820	84.43	1.02	1.22	83.76	84.43	83.76	44
1718310420	83.41	-0.9	-1.07	83.41	83.41	83.41	25
1718224020	84.31	-1.09	-1.28	84.36	84.36	84.31	64
1718137620	85.4	-0.28	-0.33	85.4	85.4	85.4	240
1718051220	85.68	-0.71	-0.82	85.68	85.68	85.68	25
1717792020	86.39	0.67	0.78	85.58	86.39	84.349999	145
1717705620	85.72	0	0.00	85.72	85.72	85.72	0
1717619220	85.72	-0.81	-0.94	85.72	85.72	85.72	11
1717532820	86.53	0.43	0.50	86.53	86.53	86.53	1
1717446420	86.1	0.8	0.94	87.95	87.95	86.1	66
1717187220	85.3	0	0.00	85.3	85.3	85.3	0
1717100820	85.3	0	0.00	85.3	85.3	85.3	0
1717014420	85.3	-0.57	-0.66	85.3	85.3	85.3	10
1716928020	85.87	-0.88	-1.01	85.87	85.87	85.87	30
1716841560	86.75	-0.68	-0.78	86.75	86.75	86.75	4
1716582420	87.43	-0.4	-0.46	87.43	87.43	87.43	11
1716496020	87.83	-1.4	-1.57	88.23	88.23	87.78	182
1716409560	89.23	0	0.00	89.23	89.23	89.23	0
1716323160	89.23	-0.14	-0.16	89.23	89.23	89.23	100
1716236820	89.37	0	0.00	89.37	89.37	89.37	0
1715977620	89.37	0	0.00	89.37	89.37	89.37	0
1715891220	89.37	-1.33	-1.47	89.37	89.37	89.37	1
1715804820	90.7	0.44	0.49	90.98	90.98	90.7	4
1715718360	90.26	0	0.00	90.26	90.26	90.26	0
1715631960	90.26	0.05	0.06	90.26	90.26	90.26	10
1715372820	90.21	0.31	0.34	90.99	90.99	90.21	80
1715286420	89.9	1.29	1.46	89.9	89.9	89.9	50
1715200020	88.61	-2.03	-2.24	92.15	92.56	88.61	26
1715113620	90.64	0.39	0.43	90.69	91.21	90.64	81
1715027220	90.25	0.76	0.85	89.75	90.25	89.59	403
1714768020	89.49	0.77	0.87	89.28	89.49	89.28	100
1714681560	88.72	1.54	1.77	87.93	88.72	87.53	88
1714508820	87.18	-2.2	-2.46	89.22	89.22	87.18	179
1714422420	89.38	0.01	0.01	89.38	89.38	89.38	79
1714163220	89.37	-0.95	-1.05	89.72	89.72	89.37	51
1714076820	90.32	-1.14	-1.25	89.8	90.32	89.52	112
1713990360	91.46	0	0.00	91.46	91.46	91.46	0
1713903960	91.46	1.05	1.16	91.8	91.9	91.46	4

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions