NASDAQ, WYNN End of Day and Historical Stock Data [Wynn Resorts Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, WYNN:

13 Aug 25 10:01

LAST: 111.3	CHANGE: 1.15	OPEN: 112.3	HIGH: 112.4	ASK: 142.8	VOLUME: 94.8K
LAST: 111.3	CHG(%): 1.02	PREV: 112.5	LOW: 111.3	BID: 22.4

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	112.3	112.4	111.3	111.3	94.8K
12 Aug 25	109.4	112.6	108.9	112.5	1.52M
11 Aug 25	106.1	108.7	106.0	108.6	1.92M
08 Aug 25	104.0	107.8	102.2	106.4	4.21M
07 Aug 25	107.6	108.3	105.5	107.2	2.03M
06 Aug 25	107.3	108.3	106.8	107.2	949.8K
05 Aug 25	107.6	108.2	106.1	107.7	2.26M
04 Aug 25	109.0	109.3	106.5	107.1	1.46M
01 Aug 25	110.0	110.7	106.1	107.9	1.65M
31 Jul 25	109.1	109.6	108.0	109.0	3.58M

COMPANY PROFILE

Name:
About:	Wynn Resorts, Limited, a Nevada corporation, was formed in June 2002 and completed an initial public offering of its common stock on October 25, 2002. The Company, led by Chairman and Chief Executive Officer, Stephen A. Wynn, is a leading developer, owner and operator of destination casino resorts. We own and operate two destination casino resorts: ?Wynn Las Vegas,? on the ?Strip? in Las Vegas, Nevada, and ?Wynn Macau,? located in the Macau Special Administrative Region of the People?s Republic of China (?Macau?). We are also currently constructing ?Encore Suites at Wynn Las Vegas? or ?Encore? and Wynn Diamond Suites at Wynn Macau. We review our results based on the following segments: Wynn Las Vegas, which includes Encore, and Wynn Macau. For more information on the financial results for our segments, see Item 8 ?Financial Statements?, Note 19 ?Segment Information?. ...
Sector:	Consumer Services
Industry:	Hotels/Resorts
CIK:	1174922

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 25, 2002

Purchase Intraday History
for this symbol from Oct 25, 2002

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	28.85
PEG Ratio:	3.55
EPS Ratio:	3.74
DivYield:	1.38
PtB:	-31.37
PtS:	2.74
EBITDA:	1.25B
Shares:	104.55M
Market Cap:	11.641B
52wk range:	65.25 - 112.57

TECHNICALS

MA5:	108.39
MA20:	108.48
MA50:	100.37
MA200:	90.14
STO9:	49.02
RSI14:	64.92
MTM14:	4.04
ROC14:	0.04
Week High:	112.57
Week Low:	102.24
Month High:	112.57
Month Low:	102.24