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 31, 2006 72.83 73.92 72.22 73.54 774,093 +0.54(+0.74%)
Oct 30, 2006 72.56 73.45 71.34 73.00 793,456 +0.30(+0.41%)
Oct 27, 2006 73.20 74.75 72.39 72.70 1,123,081 -0.80(-1.09%)
Oct 26, 2006 73.49 73.84 72.21 73.50 1,482,852 +0.19(+0.26%)
Oct 25, 2006 72.29 73.63 71.91 73.31 1,093,636 +0.84(+1.16%)
Oct 24, 2006 72.88 73.45 72.11 72.47 787,912 -0.36(-0.49%)
Oct 23, 2006 73.32 74.15 72.04 72.83 1,097,750 +0.03(+0.04%)
Oct 20, 2006 71.29 73.47 71.17 72.80 1,397,760 +1.56(+2.19%)
Oct 19, 2006 71.07 71.85 70.39 71.24 769,244 -0.03(-0.04%)
Oct 18, 2006 72.29 72.74 70.36 71.27 1,164,370 -0.41(-0.57%)
Oct 17, 2006 71.99 72.30 70.71 71.68 1,060,676 -0.76(-1.05%)
Oct 16, 2006 73.00 73.31 71.99 72.44 1,032,690 -0.67(-0.92%)
Oct 13, 2006 71.78 73.64 71.28 73.11 1,340,726 +1.05(+1.46%)
Oct 12, 2006 71.80 73.29 71.43 72.06 1,253,630 +0.68(+0.95%)
Oct 11, 2006 72.39 72.71 70.94 71.38 1,124,495 -1.08(-1.49%)
Oct 10, 2006 72.96 73.77 71.67 72.46 1,150,812 -0.26(-0.36%)
Oct 09, 2006 71.87 72.76 71.17 72.72 852,636 +1.06(+1.48%)
Oct 06, 2006 72.73 72.80 71.25 71.66 854,116 -1.33(-1.82%)
Oct 05, 2006 70.89 73.01 70.80 72.99 1,889,491 +1.70(+2.38%)
Oct 04, 2006 66.93 71.37 66.52 71.29 2,745,307 +4.17(+6.21%)
Oct 03, 2006 69.00 69.50 67.03 67.12 2,110,450 -1.63(-2.37%)
Oct 02, 2006 69.30 71.56 68.75 68.75 3,106,037 +0.74(+1.09%)
Sep 29, 2006 66.17 68.18 66.12 68.01 1,780,260 +1.66(+2.50%)
Sep 28, 2006 67.28 68.33 65.86 66.35 1,872,306 -1.35(-1.99%)
Sep 27, 2006 67.93 68.83 66.60 67.70 1,480,686 +0.06(+0.09%)
Sep 26, 2006 66.50 68.64 65.60 67.64 3,278,078 +1.30(+1.96%)
Sep 25, 2006 67.75 67.90 65.41 66.34 2,326,728 -0.68(-1.01%)
Sep 22, 2006 68.48 68.62 66.65 67.02 1,586,997 -1.47(-2.15%)
Sep 21, 2006 69.99 70.00 67.80 68.49 2,976,822 -1.16(-1.67%)
Sep 20, 2006 69.10 70.00 68.82 69.65 1,531,939 +1.02(+1.49%)
Sep 19, 2006 70.95 71.29 67.31 68.63 4,892,396 -2.30(-3.24%)
Sep 18, 2006 72.51 72.73 70.22 70.93 3,354,990 -2.17(-2.97%)
Sep 15, 2006 76.17 76.55 72.91 73.10 3,642,288 -2.47(-3.27%)
Sep 14, 2006 74.18 75.70 73.50 75.57 1,459,162 +1.66(+2.25%)
Sep 13, 2006 76.01 76.45 72.60 73.91 3,478,723 -2.22(-2.92%)
Sep 12, 2006 77.16 77.45 75.58 76.13 3,053,674 -0.96(-1.25%)
Sep 11, 2006 76.83 77.52 75.25 77.09 1,469,433 +0.06(+0.08%)
Sep 08, 2006 75.95 77.68 74.97 77.03 1,387,423 +1.52(+2.01%)
Sep 07, 2006 75.46 77.10 74.08 75.51 1,479,700 -0.15(-0.20%)
Sep 06, 2006 76.00 76.26 74.97 75.66 1,329,171 -0.80(-1.05%)
Sep 05, 2006 77.32 77.45 76.16 76.46 1,127,368 -0.55(-0.71%)
Sep 01, 2006 77.42 78.86 76.90 77.01 1,188,292 -0.40(-0.52%)
Aug 31, 2006 76.60 77.64 75.81 77.41 1,102,474 +1.66(+2.19%)
Aug 30, 2006 77.30 77.42 75.71 75.75 1,322,745 -1.36(-1.76%)
Aug 29, 2006 75.96 77.25 75.35 77.11 1,186,369 +1.50(+1.98%)
Aug 28, 2006 75.36 77.46 75.01 75.61 1,602,768 +0.70(+0.93%)
Aug 25, 2006 75.89 76.45 74.03 74.91 1,060,847 -1.18(-1.55%)
Aug 24, 2006 75.67 76.43 75.40 76.09 1,314,250 +0.97(+1.29%)
Aug 23, 2006 74.01 75.43 73.85 75.12 1,132,937 +1.01(+1.36%)
Aug 22, 2006 75.67 75.85 73.83 74.11 1,373,153 -1.47(-1.94%)
Aug 21, 2006 77.44 77.59 75.01 75.58 1,107,149 -2.02(-2.60%)
Aug 18, 2006 76.29 77.92 75.63 77.60 1,156,393 +1.62(+2.13%)
Aug 17, 2006 76.40 77.40 75.45 75.98 1,982,804 -0.55(-0.72%)
Aug 16, 2006 75.00 76.87 74.25 76.53 1,489,703 +1.71(+2.29%)
Aug 15, 2006 72.75 74.88 72.19 74.82 1,659,101 +3.29(+4.60%)
Aug 14, 2006 72.49 73.20 71.40 71.53 946,481 -0.15(-0.21%)
Aug 11, 2006 72.24 72.68 70.89 71.68 1,017,488 -0.02(-0.03%)
Aug 10, 2006 70.05 72.58 69.65 71.70 1,293,308 +0.58(+0.82%)
Aug 09, 2006 71.87 72.89 70.95 71.12 2,027,197 +0.12(+0.17%)
Aug 08, 2006 69.63 71.50 69.54 71.00 1,617,348 +1.90(+2.75%)
Aug 07, 2006 68.98 69.20 68.26 69.10 1,284,868 -0.10(-0.14%)
Aug 04, 2006 67.99 69.70 67.75 69.20 1,734,515 +1.75(+2.59%)
Aug 03, 2006 65.90 67.47 64.06 67.45 1,844,337 +0.51(+0.76%)
Aug 02, 2006 63.21 67.45 63.11 66.94 2,696,383 +5.24(+8.49%)
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.