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 )

74.93 -0.43 (-0.57%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 61.69 65.34 61.22 63.90 13,991,193 +5.60(+9.61%)
Oct 28, 2022 55.40 58.45 55.23 58.30 3,550,734 +2.51(+4.50%)
Oct 27, 2022 57.28 58.10 55.56 55.79 4,279,613 -1.34(-2.35%)
Oct 26, 2022 57.36 58.96 57.02 57.13 4,672,253 -0.31(-0.54%)
Oct 25, 2022 56.99 58.14 56.65 57.44 3,688,382 +0.91(+1.61%)
Oct 24, 2022 56.56 57.49 53.81 56.53 5,602,539 -2.27(-3.86%)
Oct 21, 2022 55.82 58.94 55.39 58.80 4,224,683 +2.67(+4.76%)
Oct 20, 2022 54.69 58.08 54.69 56.13 4,987,281 +1.65(+3.03%)
Oct 19, 2022 54.50 56.52 54.18 54.48 5,104,591 -2.11(-3.73%)
Oct 18, 2022 58.60 60.47 56.42 56.59 4,958,543 -0.71(-1.24%)
Oct 17, 2022 57.44 58.25 56.29 57.30 3,041,714 +0.95(+1.69%)
Oct 14, 2022 57.78 58.35 55.08 56.35 4,788,495 -0.75(-1.31%)
Oct 13, 2022 56.47 59.57 55.34 57.10 5,281,140 -1.61(-2.74%)
Oct 12, 2022 59.82 59.83 56.85 58.71 5,444,636 -0.93(-1.56%)
Oct 11, 2022 63.47 63.98 57.42 59.64 8,979,395 -4.50(-7.02%)
Oct 10, 2022 72.00 72.41 63.63 64.14 5,814,656 -8.95(-12.25%)
Oct 07, 2022 72.90 73.79 71.47 73.09 3,061,703 -1.08(-1.46%)
Oct 06, 2022 72.23 74.37 72.13 74.17 3,421,665 +1.99(+2.76%)
Oct 05, 2022 69.63 72.69 68.84 72.18 3,228,913 +1.44(+2.04%)
Oct 04, 2022 66.00 70.79 66.00 70.74 3,863,169 +6.13(+9.49%)
Oct 03, 2022 63.23 65.20 61.37 64.61 2,950,581 +1.58(+2.51%)
Sep 30, 2022 64.00 65.06 62.83 63.03 2,899,775 -1.32(-2.05%)
Sep 29, 2022 65.92 65.92 63.42 64.35 2,381,181 -2.41(-3.61%)
Sep 28, 2022 67.03 67.71 65.72 66.76 3,620,433 +0.20(+0.30%)
Sep 27, 2022 68.08 69.10 65.89 66.56 6,140,535 -0.24(-0.36%)
Sep 26, 2022 63.69 68.89 63.49 66.80 13,681,250 +7.15(+11.99%)
Sep 23, 2022 59.17 59.69 57.64 59.65 3,175,901 -0.54(-0.90%)
Sep 22, 2022 64.57 64.57 59.56 60.19 3,950,237 -3.80(-5.94%)
Sep 21, 2022 67.50 67.50 63.95 63.99 4,435,841 -3.81(-5.62%)
Sep 20, 2022 67.50 70.22 66.70 67.80 6,296,447 +1.91(+2.90%)
Sep 19, 2022 64.32 67.33 64.32 65.89 4,435,866 +0.47(+0.72%)
Sep 16, 2022 64.20 65.62 62.77 65.42 4,050,119 +0.19(+0.29%)
Sep 15, 2022 62.10 66.95 61.37 65.23 7,082,229 +4.54(+7.48%)
Sep 14, 2022 62.64 62.70 58.18 60.69 4,424,133 -1.99(-3.17%)
Sep 13, 2022 62.50 64.10 61.86 62.68 2,625,068 -1.83(-2.84%)
Sep 12, 2022 63.40 64.80 63.35 64.51 2,063,656 +1.73(+2.76%)
Sep 09, 2022 62.54 63.23 62.10 62.78 1,285,739 +1.11(+1.80%)
Sep 08, 2022 59.35 61.76 58.90 61.67 1,536,646 +1.36(+2.26%)
Sep 07, 2022 57.91 60.38 57.91 60.31 1,615,804 +2.11(+3.63%)
Sep 06, 2022 59.29 59.51 57.19 58.20 1,641,990 -0.98(-1.66%)
Sep 02, 2022 59.64 60.41 58.29 59.18 1,457,241 +0.00(+0.00%)
Sep 01, 2022 59.84 59.92 57.25 59.18 2,281,423 -1.41(-2.33%)
Aug 31, 2022 60.75 61.63 59.86 60.59 1,498,639 +0.38(+0.63%)
Aug 30, 2022 62.72 63.36 59.40 60.21 1,887,357 -2.20(-3.53%)
Aug 29, 2022 61.66 62.98 61.11 62.41 1,130,803 +0.08(+0.13%)
Aug 26, 2022 65.27 66.11 62.29 62.33 1,598,987 -2.62(-4.03%)
Aug 25, 2022 63.60 65.72 63.60 64.95 1,486,564 +2.13(+3.39%)
Aug 24, 2022 61.50 63.45 61.04 62.82 1,337,425 +1.33(+2.16%)
Aug 23, 2022 60.23 62.23 60.23 61.49 1,405,826 +0.99(+1.64%)
Aug 22, 2022 62.13 62.13 60.34 60.50 2,686,317 -3.17(-4.98%)
Aug 19, 2022 64.79 65.25 63.56 63.67 1,359,419 -1.84(-2.81%)
Aug 18, 2022 65.24 65.56 64.12 65.51 1,945,318 +0.09(+0.14%)
Aug 17, 2022 66.81 66.81 64.77 65.42 2,125,738 -2.42(-3.57%)
Aug 16, 2022 68.00 68.58 67.15 67.84 1,534,093 -0.49(-0.72%)
Aug 15, 2022 68.09 69.55 67.77 68.33 1,536,673 -0.41(-0.60%)
Aug 12, 2022 67.61 68.77 66.94 68.74 1,781,693 +1.17(+1.73%)
Aug 11, 2022 66.40 68.94 65.92 67.57 4,082,645 +2.22(+3.40%)
Aug 10, 2022 64.86 67.11 63.75 65.35 4,064,925 -0.68(-1.03%)
Aug 09, 2022 65.44 66.10 64.01 66.03 2,710,304 +0.14(+0.21%)
Aug 08, 2022 67.16 68.92 65.86 65.89 2,302,775 -0.82(-1.23%)
Aug 05, 2022 65.85 67.06 65.72 66.71 1,789,554 -0.39(-0.58%)
Aug 04, 2022 66.81 67.88 66.50 67.10 1,644,896 +0.81(+1.22%)
Aug 03, 2022 65.30 66.67 65.00 66.29 2,050,416 +1.88(+2.92%)
Aug 02, 2022 62.58 65.14 62.30 64.41 1,912,980 +0.87(+1.37%)
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.