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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wynn Resorts (NQ: WYNN )

97.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 173.63 186.01 172.82 183.91 5,681,311 +13.46(+7.90%)
Jan 30, 2014 166.12 171.48 165.35 170.45 2,915,385 +6.46(+3.94%)
Jan 29, 2014 165.42 166.25 163.35 163.99 2,026,766 -2.77(-1.66%)
Jan 28, 2014 163.25 168.16 163.25 166.76 1,886,013 +4.50(+2.77%)
Jan 27, 2014 165.00 165.61 159.90 162.26 3,542,183 -1.11(-0.68%)
Jan 24, 2014 172.47 172.84 163.22 163.37 3,657,594 -10.25(-5.90%)
Jan 23, 2014 174.67 175.01 172.32 173.62 2,078,778 -2.99(-1.69%)
Jan 22, 2014 177.14 177.21 174.28 176.61 2,088,943 -2.94(-1.64%)
Jan 21, 2014 183.18 183.54 177.62 179.55 2,146,193 -2.90(-1.59%)
Jan 17, 2014 177.02 182.45 182.45 182.45 2,016,857 +4.75(+2.67%)
Jan 16, 2014 176.84 177.73 175.80 177.71 1,069,169 -0.01(-0.00%)
Jan 15, 2014 175.60 177.98 175.17 177.72 1,211,789 +2.11(+1.20%)
Jan 14, 2014 172.51 175.89 171.32 175.60 1,876,391 +3.49(+2.03%)
Jan 13, 2014 174.33 177.41 172.02 172.11 1,912,646 -2.87(-1.64%)
Jan 10, 2014 172.85 175.30 171.09 174.98 1,363,452 +1.77(+1.02%)
Jan 09, 2014 174.04 174.66 171.84 173.21 1,452,152 -0.44(-0.25%)
Jan 08, 2014 171.43 173.74 170.33 173.65 1,661,337 +3.20(+1.88%)
Jan 07, 2014 166.34 171.61 166.34 170.45 1,993,043 +4.78(+2.88%)
Jan 06, 2014 167.73 168.19 165.11 165.67 1,521,202 -0.12(-0.07%)
Jan 03, 2014 167.61 168.12 165.05 165.79 1,382,646 -1.64(-0.98%)
Jan 02, 2014 164.22 169.07 163.35 167.43 3,611,112 +3.16(+1.92%)
Dec 31, 2013 163.51 164.28 164.28 164.28 864,789 +0.78(+0.48%)
Dec 30, 2013 161.42 164.43 161.31 163.50 2,303,704 +1.72(+1.07%)
Dec 27, 2013 161.74 162.32 160.74 161.77 694,526 +0.18(+0.11%)
Dec 26, 2013 160.17 162.05 159.71 161.59 818,552 +1.51(+0.95%)
Dec 24, 2013 157.32 161.39 156.64 160.08 1,019,691 +3.47(+2.21%)
Dec 23, 2013 157.88 157.88 155.65 156.61 947,798 -0.17(-0.11%)
Dec 20, 2013 157.34 157.39 153.85 156.78 1,814,274 +0.20(+0.13%)
Dec 19, 2013 157.33 158.47 154.84 156.58 1,238,028 -1.32(-0.84%)
Dec 18, 2013 155.24 158.14 153.53 157.90 1,354,097 +3.54(+2.30%)
Dec 17, 2013 154.99 155.65 152.97 154.35 1,253,341 -0.29(-0.19%)
Dec 16, 2013 154.96 156.83 153.31 154.64 1,516,224 +0.90(+0.58%)
Dec 13, 2013 153.12 154.17 152.19 153.75 1,145,142 +1.92(+1.26%)
Dec 12, 2013 152.97 154.29 150.97 151.82 1,510,648 -1.02(-0.67%)
Dec 11, 2013 153.70 155.17 152.27 152.85 1,895,120 -0.38(-0.25%)
Dec 10, 2013 150.98 153.75 149.22 153.23 2,058,231 +2.22(+1.47%)
Dec 09, 2013 146.76 151.51 146.76 151.01 3,056,979 +4.54(+3.10%)
Dec 06, 2013 146.34 147.18 143.56 146.47 0 +1.48(+1.02%)
Dec 05, 2013 141.83 146.23 141.34 144.99 2,002,509 +3.07(+2.16%)
Dec 04, 2013 137.64 142.94 137.14 141.92 1,854,388 +3.78(+2.74%)
Dec 03, 2013 138.72 139.88 136.93 138.14 1,512,176 -1.21(-0.87%)
Dec 02, 2013 140.05 141.57 138.82 139.35 886,783 -0.96(-0.68%)
Nov 29, 2013 140.29 141.61 139.53 140.31 0 +0.26(+0.19%)
Nov 27, 2013 138.88 140.79 138.30 140.04 0 +1.32(+0.95%)
Nov 26, 2013 138.49 139.43 137.88 138.72 640,728 +0.28(+0.20%)
Nov 25, 2013 138.00 139.24 137.79 138.44 754,958 +1.03(+0.75%)
Nov 22, 2013 138.36 138.74 136.29 137.41 0 -0.91(-0.66%)
Nov 21, 2013 135.31 139.57 134.76 138.32 3,402,182 +4.35(+3.25%)
Nov 20, 2013 135.74 136.15 133.21 133.98 922,246 -0.69(-0.51%)
Nov 19, 2013 138.04 138.56 133.77 134.66 1,643,215 -3.71(-2.68%)
Nov 18, 2013 139.19 140.96 137.88 138.38 1,068,586 +0.17(+0.12%)
Nov 15, 2013 139.97 140.92 137.55 138.21 0 -1.76(-1.26%)
Nov 14, 2013 141.31 141.46 139.34 139.97 857,303 +0.94(+0.68%)
Nov 12, 2013 136.90 139.25 136.55 139.03 3,364,729 +1.95(+1.42%)
Nov 11, 2013 136.21 138.03 135.35 137.08 873,123 +1.10(+0.81%)
Nov 08, 2013 132.78 136.42 132.78 135.98 0 +3.49(+2.63%)
Nov 07, 2013 137.09 137.34 132.38 132.49 3,157,164 -4.05(-2.96%)
Nov 06, 2013 138.51 138.62 135.74 136.54 1,529,195 -0.68(-0.50%)
Nov 05, 2013 137.05 138.20 136.67 137.22 1,308,504 -0.24(-0.18%)
Nov 04, 2013 138.61 139.02 136.99 137.46 1,253,797 -1.00(-0.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.