Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Wynn Resorts (NQ: WYNN )

83.00 USD -2.69 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 71.35 73.31 70.25 72.43 3,305,700 +0.24(+0.33%)
Oct 29, 2020 69.28 73.12 69.05 72.19 3,935,289 +3.18(+4.61%)
Oct 28, 2020 70.71 70.84 67.70 69.01 4,419,484 -2.82(-3.93%)
Oct 27, 2020 73.61 73.87 71.17 71.83 2,437,133 -1.69(-2.30%)
Oct 26, 2020 74.59 74.65 71.77 73.52 2,958,715 -3.04(-3.97%)
Oct 23, 2020 76.65 76.84 74.79 76.56 2,143,200 +0.13(+0.17%)
Oct 22, 2020 75.23 76.65 74.15 76.43 4,014,848 +3.58(+4.91%)
Oct 21, 2020 72.01 73.40 71.32 72.85 2,525,165 +0.41(+0.57%)
Oct 20, 2020 70.16 73.08 70.01 72.44 3,507,727 +2.77(+3.98%)
Oct 19, 2020 71.39 72.24 69.50 69.67 3,844,676 -1.45(-2.04%)
Oct 16, 2020 72.53 73.37 70.92 71.12 3,010,200 -1.58(-2.17%)
Oct 15, 2020 71.45 72.75 70.66 72.70 2,572,070 +1.00(+1.39%)
Oct 14, 2020 71.49 72.55 70.76 71.70 3,263,963 -0.04(-0.06%)
Oct 13, 2020 73.18 73.18 69.49 71.74 5,277,385 -2.37(-3.20%)
Oct 12, 2020 72.85 74.20 72.35 74.11 2,071,689 +1.44(+1.98%)
Oct 09, 2020 74.63 75.53 72.45 72.67 3,095,200 -1.65(-2.22%)
Oct 08, 2020 75.28 76.09 73.91 74.32 2,742,303 -0.74(-0.99%)
Oct 07, 2020 75.92 75.95 74.23 75.06 2,844,831 +0.74(+1.00%)
Oct 06, 2020 74.57 77.74 74.01 74.32 5,078,817 +0.47(+0.64%)
Oct 05, 2020 73.06 74.07 72.03 73.85 3,413,120 +0.65(+0.89%)
Oct 02, 2020 70.00 73.44 69.60 73.20 3,115,700 +1.13(+1.57%)
Oct 01, 2020 72.14 72.71 71.11 72.07 4,257,990 +0.26(+0.36%)
Sep 30, 2020 71.94 73.94 71.18 71.81 4,448,837 +0.83(+1.17%)
Sep 29, 2020 72.98 73.09 70.55 70.98 4,261,129 -2.64(-3.59%)
Sep 28, 2020 73.11 74.57 72.43 73.62 3,201,137 +1.26(+1.74%)
Sep 25, 2020 71.16 72.56 70.62 72.36 2,684,400 +1.29(+1.82%)
Sep 24, 2020 70.50 72.35 68.79 71.07 3,912,965 +0.38(+0.54%)
Sep 23, 2020 73.94 75.73 70.51 70.69 4,397,007 -2.73(-3.72%)
Sep 22, 2020 72.68 75.17 72.01 73.42 3,307,276 +1.12(+1.55%)
Sep 21, 2020 73.74 74.61 70.84 72.30 7,003,198 -5.40(-6.95%)
Sep 18, 2020 78.91 79.67 76.27 77.70 3,709,800 -1.60(-2.02%)
Sep 17, 2020 78.03 80.57 77.99 79.30 2,790,208 -0.36(-0.45%)
Sep 16, 2020 81.19 81.29 77.32 79.66 6,589,725 -2.62(-3.18%)
Sep 15, 2020 83.91 83.96 80.77 82.28 3,525,089 -1.52(-1.81%)
Sep 14, 2020 83.03 83.84 81.86 83.80 2,260,957 +1.69(+2.06%)
Sep 11, 2020 84.62 84.90 80.88 82.11 2,198,400 -1.22(-1.46%)
Sep 10, 2020 84.13 86.41 83.12 83.33 3,199,552 +0.38(+0.46%)
Sep 09, 2020 83.66 83.66 80.60 82.95 3,173,733 +0.27(+0.33%)
Sep 08, 2020 85.05 85.41 82.49 82.68 4,035,503 -5.04(-5.75%)
Sep 04, 2020 88.31 89.99 84.58 87.72 3,249,800 +0.36(+0.41%)
Sep 03, 2020 89.18 91.90 85.80 87.36 3,205,716 -1.97(-2.21%)
Sep 02, 2020 86.27 89.69 86.06 89.33 2,433,134 +3.05(+3.54%)
Sep 01, 2020 87.08 88.65 85.41 86.28 2,674,771 -1.17(-1.34%)
Aug 31, 2020 90.63 90.80 87.45 87.45 3,367,908 -4.10(-4.48%)
Aug 28, 2020 87.80 93.21 86.71 91.55 5,852,800 +5.03(+5.81%)
Aug 27, 2020 84.88 88.35 84.68 86.52 4,181,880 +1.72(+2.03%)
Aug 26, 2020 85.89 86.03 84.30 84.80 2,391,426 -1.41(-1.64%)
Aug 25, 2020 87.59 88.21 84.71 86.21 2,639,713 -0.58(-0.67%)
Aug 24, 2020 83.65 86.85 81.35 86.79 4,484,924 +4.00(+4.83%)
Aug 21, 2020 81.46 85.58 81.10 82.79 4,360,800 +2.51(+3.13%)
Aug 20, 2020 80.00 81.09 79.02 80.28 2,946,844 -0.98(-1.21%)
Aug 19, 2020 82.62 83.79 80.96 81.26 2,547,198 -0.37(-0.45%)
Aug 18, 2020 83.90 83.90 81.51 81.63 2,462,066 -1.87(-2.24%)
Aug 17, 2020 85.37 85.69 83.20 83.50 2,219,289 -1.48(-1.74%)
Aug 14, 2020 85.23 86.09 84.15 84.98 2,697,100 -1.69(-1.95%)
Aug 13, 2020 84.29 86.73 84.24 86.67 3,261,286 +0.87(+1.01%)
Aug 12, 2020 89.50 89.50 83.37 85.80 6,417,663 -2.49(-2.82%)
Aug 11, 2020 85.85 89.42 84.85 88.29 11,400,015 +6.81(+8.36%)
Aug 10, 2020 78.17 81.75 77.36 81.48 9,701,570 +7.38(+9.96%)
Aug 07, 2020 75.05 75.96 73.11 74.10 4,874,700 -2.47(-3.23%)
Aug 06, 2020 70.91 77.09 70.77 76.57 7,670,426 +5.29(+7.42%)
Aug 05, 2020 73.08 75.24 70.51 71.28 7,070,803 -1.47(-2.02%)
Aug 04, 2020 72.64 74.37 71.82 72.75 3,952,160 -0.30(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.