WYNN: Historical Prices for Wynn Resorts, Limited

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	63.01	65.21	63.01	63.88	2,077,400	63.88
19-Nov-09	63.98	64.69	62.58	64.14	2,808,100	64.14
18-Nov-09	66.50	67.19	65.27	66.00	2,208,000	66.00
17-Nov-09	65.62	67.38	64.66	66.99	4,072,000	66.99
17-Nov-09	$ 4.00 Dividend
16-Nov-09	70.00	70.00	68.10	68.51	4,894,400	64.51
13-Nov-09	68.86	69.60	68.51	69.00	4,744,500	64.97
12-Nov-09	66.67	68.72	66.35	67.61	4,815,800	63.66
11-Nov-09	65.09	66.97	65.08	66.54	5,278,400	62.66
10-Nov-09	62.90	64.46	62.06	64.09	4,899,500	60.35
9-Nov-09	63.80	64.44	62.23	63.54	6,038,300	59.83
6-Nov-09	58.25	59.95	58.09	59.73	4,483,700	56.24
5-Nov-09	56.99	59.92	56.05	59.84	5,422,000	56.35
4-Nov-09	57.29	57.60	55.06	55.27	3,803,200	52.04
3-Nov-09	52.83	56.80	52.54	56.13	4,532,100	52.85
2-Nov-09	54.05	54.75	51.73	53.73	5,457,500	50.59
30-Oct-09	57.00	57.75	52.46	54.22	6,795,400	51.05
29-Oct-09	54.72	57.19	54.52	56.29	5,340,200	53.00
28-Oct-09	56.99	57.25	53.15	53.87	7,419,900	50.72
27-Oct-09	61.32	61.33	55.20	56.13	14,308,000	52.85
26-Oct-09	62.48	64.54	62.18	63.07	4,535,100	59.39
23-Oct-09	63.90	65.86	62.15	62.46	3,855,000	58.81
22-Oct-09	62.15	63.89	60.20	63.38	4,265,900	59.68
21-Oct-09	63.49	64.88	62.10	62.28	3,211,000	58.64
20-Oct-09	65.21	65.23	63.31	63.74	3,287,900	60.02
19-Oct-09	64.98	65.10	63.08	64.66	3,479,900	60.88
16-Oct-09	64.21	65.76	63.27	64.37	4,469,500	60.61
15-Oct-09	65.49	65.66	62.87	64.98	7,979,600	61.19
14-Oct-09	67.75	68.16	66.50	67.13	3,866,400	63.21
13-Oct-09	65.22	67.53	65.06	66.00	4,580,200	62.15
12-Oct-09	68.10	69.15	64.03	65.88	9,635,400	62.03
9-Oct-09	70.97	71.50	66.75	67.82	7,107,800	63.86
8-Oct-09	68.50	70.81	67.54	69.91	5,589,900	65.83
7-Oct-09	67.91	69.44	66.45	67.35	3,703,800	63.42
6-Oct-09	68.89	69.83	67.56	68.64	5,272,300	64.63
5-Oct-09	67.82	69.15	66.61	68.23	5,074,900	64.25
2-Oct-09	65.35	69.20	63.25	67.66	8,235,200	63.71
1-Oct-09	70.10	70.46	65.25	65.60	6,079,600	61.77
30-Sep-09	74.49	74.50	69.60	70.89	6,548,500	66.75
29-Sep-09	70.99	74.15	70.93	73.25	4,086,800	68.97
28-Sep-09	70.66	72.36	69.33	71.25	3,538,600	67.09
25-Sep-09	68.89	71.78	68.79	70.25	3,770,400	66.15
24-Sep-09	72.11	72.45	67.86	69.56	5,025,900	65.50
23-Sep-09	74.25	74.90	71.30	71.66	5,394,500	67.48
22-Sep-09	70.16	73.86	69.80	72.94	8,004,100	68.68
21-Sep-09	68.39	72.20	67.90	68.68	5,872,500	64.67
18-Sep-09	70.35	70.61	68.15	69.16	3,353,800	65.12
17-Sep-09	69.60	71.69	68.06	69.19	5,717,300	65.15
16-Sep-09	73.52	73.62	68.27	68.92	9,046,300	64.90
15-Sep-09	70.57	73.22	69.15	72.47	8,088,000	68.24
14-Sep-09	63.94	69.41	63.94	69.11	5,436,700	65.07
11-Sep-09	64.00	65.88	63.60	64.50	4,661,900	60.73
10-Sep-09	60.75	62.33	59.13	62.15	3,794,500	58.52
9-Sep-09	58.42	62.11	58.04	61.09	5,310,600	57.52
8-Sep-09	58.27	58.68	56.94	57.42	3,293,500	54.07
4-Sep-09	53.42	56.75	52.83	56.55	3,358,100	53.25
3-Sep-09	53.51	53.63	52.15	53.42	2,053,700	50.30
2-Sep-09	52.64	53.41	51.36	52.68	3,697,500	49.60
1-Sep-09	53.90	55.50	52.02	52.45	5,125,600	49.39
31-Aug-09	55.48	55.82	53.50	54.13	3,265,000	50.97
28-Aug-09	57.76	57.83	55.61	56.27	2,376,800	52.98
27-Aug-09	56.85	57.09	54.75	56.36	2,912,600	53.07
26-Aug-09	57.53	58.39	56.60	57.20	3,464,100	53.86
25-Aug-09	56.46	58.34	55.86	58.02	3,800,400	54.63
24-Aug-09	57.84	58.52	55.21	55.50	3,670,600	52.26
21-Aug-09	57.01	57.35	55.26	56.95	4,456,400	53.62
20-Aug-09	55.09	56.63	54.64	55.42	2,797,700	52.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions