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 )

59.72 +1.53 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 48.48 62.89 46.48 60.40 6,523,372 +13.90(+29.89%)
Oct 30, 2008 45.05 48.48 42.31 46.50 4,910,576 +5.45(+13.28%)
Oct 29, 2008 34.35 44.99 34.31 41.05 6,241,825 +8.17(+24.85%)
Oct 28, 2008 34.50 35.19 28.06 32.88 5,646,684 -0.58(-1.73%)
Oct 27, 2008 36.00 36.64 32.51 33.46 3,497,835 -3.13(-8.55%)
Oct 24, 2008 38.57 41.39 36.59 36.59 3,695,543 -5.79(-13.66%)
Oct 23, 2008 45.90 46.50 39.32 42.38 2,993,940 -4.00(-8.63%)
Oct 22, 2008 48.13 50.47 44.37 46.38 1,808,067 -2.73(-5.57%)
Oct 21, 2008 52.51 55.00 48.78 49.12 2,369,365 -3.29(-6.28%)
Oct 20, 2008 58.52 58.93 51.25 52.41 1,860,951 -5.11(-8.88%)
Oct 17, 2008 51.80 59.53 50.42 57.52 2,231,350 +4.98(+9.48%)
Oct 16, 2008 49.49 53.40 45.31 52.54 2,648,496 +3.24(+6.57%)
Oct 15, 2008 61.00 62.60 49.20 49.30 2,291,136 -9.90(-16.72%)
Oct 14, 2008 61.89 67.67 57.05 59.20 3,079,898 -4.17(-6.58%)
Oct 13, 2008 62.56 63.58 60.10 63.37 1,681,380 +3.89(+6.54%)
Oct 10, 2008 54.49 61.83 51.00 59.48 3,190,504 +3.24(+5.76%)
Oct 09, 2008 61.65 64.99 55.01 56.24 1,967,223 -3.96(-6.58%)
Oct 08, 2008 56.75 66.00 56.48 60.20 2,671,190 +0.20(+0.33%)
Oct 07, 2008 69.19 69.19 59.18 60.00 2,708,175 -7.77(-11.47%)
Oct 06, 2008 68.34 68.50 57.35 67.77 3,816,926 -2.65(-3.76%)
Oct 03, 2008 74.49 74.94 70.25 70.42 1,936,683 -3.42(-4.63%)
Oct 02, 2008 76.59 76.60 70.25 73.84 2,580,308 -6.35(-7.92%)
Oct 01, 2008 80.26 83.69 79.52 80.19 1,514,346 -1.45(-1.78%)
Sep 30, 2008 78.75 83.74 78.75 81.64 1,542,552 +3.71(+4.76%)
Sep 29, 2008 82.20 86.19 77.66 77.93 2,282,382 -7.04(-8.29%)
Sep 26, 2008 85.81 86.00 81.00 84.97 2,080,725 -1.26(-1.46%)
Sep 25, 2008 89.95 90.88 86.01 86.23 1,244,825 -1.87(-2.12%)
Sep 24, 2008 88.14 92.01 86.28 88.10 1,320,781 -0.04(-0.05%)
Sep 23, 2008 89.54 91.31 86.81 88.14 1,352,909 -1.04(-1.17%)
Sep 22, 2008 93.14 95.00 88.93 89.18 1,405,865 -5.81(-6.12%)
Sep 19, 2008 97.09 104.03 88.81 94.99 3,716,215 +2.52(+2.73%)
Sep 18, 2008 83.50 95.35 79.37 92.47 3,996,944 +11.91(+14.78%)
Sep 17, 2008 83.36 85.62 80.41 80.56 2,251,080 -4.78(-5.60%)
Sep 16, 2008 84.84 87.19 80.20 85.34 2,902,048 +1.67(+2.00%)
Sep 15, 2008 83.60 88.31 83.08 83.67 1,901,799 -3.82(-4.37%)
Sep 12, 2008 86.26 89.52 85.00 87.49 1,486,839 +0.17(+0.19%)
Sep 11, 2008 80.62 88.84 79.18 87.32 3,087,187 +5.16(+6.28%)
Sep 10, 2008 87.28 87.28 80.52 82.16 3,513,735 -3.06(-3.59%)
Sep 09, 2008 89.78 90.19 85.14 85.22 1,693,916 -4.97(-5.51%)
Sep 08, 2008 92.20 93.49 86.73 90.19 1,736,332 +1.02(+1.14%)
Sep 05, 2008 89.88 89.96 85.13 89.17 2,125,878 -1.20(-1.33%)
Sep 04, 2008 94.00 94.99 89.11 90.37 1,601,848 -4.48(-4.72%)
Sep 03, 2008 94.91 97.81 93.10 94.85 1,188,593 -0.39(-0.41%)
Sep 02, 2008 99.47 101.00 94.39 95.24 1,313,271 -0.18(-0.19%)
Aug 29, 2008 94.78 96.78 93.49 95.42 1,101,845 -0.58(-0.60%)
Aug 28, 2008 93.23 97.00 92.60 96.00 1,267,759 +4.02(+4.37%)
Aug 27, 2008 91.78 93.89 90.10 91.98 1,279,854 +0.21(+0.23%)
Aug 26, 2008 91.51 95.11 90.80 91.77 1,095,996 -0.03(-0.03%)
Aug 25, 2008 93.78 94.68 90.68 91.80 1,914,879 -3.84(-4.02%)
Aug 22, 2008 92.00 95.92 91.20 95.64 1,971,575 +5.43(+6.02%)
Aug 21, 2008 92.89 94.11 90.01 90.21 2,248,947 -1.61(-1.75%)
Aug 20, 2008 96.20 97.48 91.25 91.82 2,511,671 -4.23(-4.40%)
Aug 19, 2008 96.90 97.00 91.54 96.05 3,846,315 -4.34(-4.32%)
Aug 18, 2008 106.24 107.26 99.00 100.39 1,589,914 -5.57(-5.26%)
Aug 15, 2008 106.25 109.87 105.27 105.96 1,514,836 -1.19(-1.11%)
Aug 14, 2008 102.49 108.00 101.50 107.15 2,012,623 +4.42(+4.30%)
Aug 13, 2008 106.69 107.70 100.88 102.73 2,307,511 -5.62(-5.19%)
Aug 12, 2008 111.65 115.50 106.71 108.35 2,872,590 -6.32(-5.51%)
Aug 11, 2008 108.19 119.74 107.00 114.67 3,620,579 +7.07(+6.57%)
Aug 08, 2008 101.68 108.75 100.68 107.60 2,184,109 +5.78(+5.68%)
Aug 07, 2008 102.73 104.90 100.52 101.82 2,212,991 -3.42(-3.25%)
Aug 06, 2008 99.70 105.90 96.32 105.24 1,890,930 +6.09(+6.14%)
Aug 05, 2008 95.75 101.50 95.12 99.15 2,772,437 +4.80(+5.09%)
Aug 04, 2008 95.68 96.21 91.82 94.35 1,253,291 -1.23(-1.29%)
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.