WYNN

Wynn Resorts

$113.86 6.06 (5.05%)
18:20 EDT WYNN Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.00 (1.76%)
P/E:       26.48
Market Cap:       12.36B
EPS:       4.3
Volume:       3.53M
Day's Range:       112.71 - 117.83
52wk Range:       90.06 - 197.68
Previous Close:       113.86
Historical Data for WYNN
Date Open High Low Volume Close Change %
05/23/19 117.83 117.83 112.71 3,529,806 113.86 -6.06   -5.05%
05/22/19 119.93 120.71 118.85 1,507,281 119.92 -0.95   -0.79%
05/21/19 120.17 121.32 119.89 1,278,799 120.87 0.70   0.58%
05/20/19 119.39 120.37 116.81 2,747,830 120.17 -1.25   -1.03%
05/17/19 125.27 125.94 121.22 2,624,500 121.42 -5.89   -4.63%
05/16/19 125.15 127.62 124.80 1,893,840 127.31 2.06   1.64%
05/15/19 122.00 125.52 121.03 2,127,655 125.25 1.93   1.57%
05/14/19 123.09 124.75 121.96 1,951,536 123.32 1.45   1.19%
05/13/19 125.94 126.47 120.77 4,116,227 121.87 -8.02   -6.17%
05/10/19 129.34 133.24 126.25 5,297,000 129.89 -6.44   -4.72%
05/09/19 135.03 136.75 130.97 2,548,528 136.33 0.37   0.27%
05/08/19 135.66 139.42 135.10 2,347,474 135.96 0.26   0.19%
05/07/19 139.73 141.00 133.64 2,850,323 135.70 -5.28   -3.75%
05/06/19 142.07 142.40 138.37 2,599,517 140.98 -6.38   -4.33%
05/03/19 146.19 148.00 145.56 1,101,100 147.36 1.80   1.24%
05/02/19 145.74 147.50 143.41 1,239,879 145.56 -0.58   -0.40%
05/01/19 148.79 150.21 145.86 2,488,029 146.14 1.69   1.17%
04/30/19 146.63 147.33 143.24 2,529,362 144.45 -4.32   -2.90%
04/29/19 151.36 151.50 148.25 1,332,132 148.77 -0.53   -0.35%
04/26/19 148.00 150.67 147.51 1,634,800 149.30 2.30   1.56%
04/25/19 146.58 147.90 144.35 1,949,027 147.00 2.60   1.80%
04/24/19 142.88 144.84 141.94 1,361,499 144.40 1.50   1.05%
04/23/19 140.23 143.06 139.05 1,846,353 142.90 2.90   2.07%
04/22/19 141.86 142.04 138.27 1,579,836 140.00 -2.44   -1.71%
04/18/19 143.95 144.68 141.39 1,832,500 142.44 -0.92   -0.64%
04/17/19 145.00 145.88 143.16 1,690,874 143.36 -1.36   -0.94%
04/16/19 142.20 144.98 141.81 1,580,237 144.72 2.90   2.04%
04/15/19 143.34 143.95 139.54 2,006,414 141.82 -1.96   -1.36%
04/12/19 142.00 143.90 141.10 2,177,600 143.78 2.76   1.96%
04/11/19 140.96 141.47 139.28 1,768,061 141.02 0.02   0.01%
04/10/19 139.82 141.12 138.96 1,370,929 141.00 1.74   1.25%
04/09/19 142.75 142.99 138.10 3,139,326 139.26 -5.59   -3.86%
04/08/19 145.31 145.94 142.63 3,477,536 144.85 3.91   2.77%
04/05/19 140.00 141.29 138.60 1,856,900 140.94 1.27   0.91%
04/04/19 138.15 140.97 136.81 2,684,738 139.67 2.04   1.48%
04/03/19 136.00 140.65 135.01 4,216,361 137.63 2.60   1.93%
04/02/19 129.74 136.44 127.54 5,558,066 135.03 5.69   4.40%
04/01/19 124.00 129.50 123.90 4,508,117 129.34 10.02   8.40%
03/29/19 118.45 120.96 118.10 2,359,600 119.32 1.70   1.45%
03/28/19 116.38 119.21 116.35 1,130,272 117.62 1.06   0.91%
03/27/19 117.43 118.10 115.10 1,425,684 116.56 -0.80   -0.68%
03/26/19 116.63 118.50 116.13 944,042 117.36 0.16   0.14%
03/25/19 116.34 118.25 114.95 1,262,850 117.20 0.29   0.25%
03/22/19 120.01 120.26 116.04 1,706,700 116.91 -4.23   -3.49%
03/21/19 117.89 121.93 117.24 1,465,397 121.14 3.00   2.54%
03/20/19 117.30 119.00 116.40 1,798,662 118.14 0.32   0.27%
03/19/19 116.86 118.70 116.27 1,476,136 117.82 1.67   1.44%
03/18/19 115.79 116.82 114.50 1,749,655 116.15 0.36   0.31%
03/15/19 117.10 118.02 115.67 2,201,700 115.79 0.15   0.13%
03/14/19 117.05 117.34 114.72 1,591,953 115.64 -1.35   -1.15%
03/13/19 117.57 118.87 116.81 1,185,497 116.99 -0.36   -0.31%
03/12/19 120.17 120.53 116.72 1,839,091 117.35 -2.02   -1.69%
03/11/19 120.12 121.22 118.66 1,292,572 119.37 -0.22   -0.18%
03/08/19 117.16 119.75 116.31 1,242,400 119.59 0.92   0.78%
03/07/19 123.15 123.24 117.91 2,331,076 118.67 -4.88   -3.95%
03/06/19 124.89 126.72 123.50 1,452,855 123.55 -0.59   -0.48%
03/05/19 125.91 125.91 123.13 1,383,749 124.14 -1.43   -1.14%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!