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 )

91.47 USD +7.24 (+8.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 143.88 149.65 143.88 147.49 3,938,054 +6.28(+4.45%)
Oct 30, 2017 142.55 142.76 140.38 141.21 1,636,843 -1.94(-1.36%)
Oct 27, 2017 142.66 146.00 141.05 143.15 3,038,145 -2.19(-1.51%)
Oct 26, 2017 145.53 145.65 142.73 145.34 2,747,985 +1.83(+1.28%)
Oct 25, 2017 144.60 146.55 143.00 143.51 1,705,235 -1.40(-0.97%)
Oct 24, 2017 145.01 145.65 144.28 144.91 735,219 +0.15(+0.10%)
Oct 23, 2017 144.40 146.73 144.40 144.76 1,213,305 +0.32(+0.22%)
Oct 20, 2017 146.80 146.82 144.22 144.44 1,063,148 -1.09(-0.75%)
Oct 19, 2017 144.00 145.63 143.39 145.53 785,181 +0.20(+0.14%)
Oct 18, 2017 146.12 146.83 144.51 145.33 1,173,010 -1.07(-0.73%)
Oct 17, 2017 146.56 147.32 146.00 146.40 1,005,854 -0.41(-0.28%)
Oct 16, 2017 143.93 148.14 143.79 146.81 2,831,589 +4.48(+3.15%)
Oct 13, 2017 141.29 143.21 140.23 142.33 1,450,292 +1.57(+1.12%)
Oct 12, 2017 143.56 145.90 140.11 140.76 2,441,881 -2.51(-1.75%)
Oct 11, 2017 142.03 144.19 142.01 143.27 870,162 +0.73(+0.51%)
Oct 10, 2017 144.28 145.28 141.95 142.54 1,504,470 -0.83(-0.58%)
Oct 09, 2017 142.40 144.21 139.20 143.37 2,587,500 -0.57(-0.40%)
Oct 06, 2017 144.68 145.83 142.32 143.94 3,339,545 -3.02(-2.05%)
Oct 05, 2017 147.54 150.40 146.81 146.96 1,719,145 -0.01(-0.01%)
Oct 04, 2017 146.64 147.58 145.95 146.97 1,524,957 -0.12(-0.08%)
Oct 03, 2017 147.67 148.23 146.36 147.09 1,708,954 +0.02(+0.01%)
Oct 02, 2017 147.11 148.87 145.40 147.07 3,005,481 -1.85(-1.24%)
Sep 29, 2017 147.11 150.15 146.47 148.92 3,214,995 +4.54(+3.14%)
Sep 28, 2017 145.40 146.13 144.17 144.38 1,133,087 -0.90(-0.62%)
Sep 27, 2017 145.00 147.02 144.58 145.28 1,348,535 +0.66(+0.46%)
Sep 26, 2017 142.38 145.00 141.79 144.62 1,085,625 +3.49(+2.47%)
Sep 25, 2017 143.46 143.96 140.22 141.13 2,193,465 -3.78(-2.61%)
Sep 22, 2017 144.91 146.09 144.60 144.91 1,022,774 -0.49(-0.34%)
Sep 21, 2017 145.14 145.80 142.70 145.40 1,361,755 -0.29(-0.20%)
Sep 20, 2017 147.35 147.90 144.09 145.69 1,223,550 -1.32(-0.90%)
Sep 19, 2017 144.18 147.38 144.00 147.01 1,968,581 +3.17(+2.20%)
Sep 18, 2017 143.77 145.09 143.42 143.84 900,707 +0.62(+0.43%)
Sep 15, 2017 144.11 145.15 142.87 143.22 1,534,756 -0.88(-0.61%)
Sep 14, 2017 145.00 145.13 143.95 144.10 1,069,945 -1.37(-0.94%)
Sep 13, 2017 146.40 146.49 144.56 145.47 933,390 -0.45(-0.31%)
Sep 12, 2017 145.50 146.26 143.91 145.92 992,292 +0.02(+0.01%)
Sep 11, 2017 146.17 146.21 144.21 145.90 1,516,642 +1.47(+1.02%)
Sep 08, 2017 145.53 146.89 144.16 144.43 1,081,061 -1.32(-0.91%)
Sep 07, 2017 144.00 147.44 143.82 145.75 1,860,710 +2.37(+1.65%)
Sep 06, 2017 143.81 143.90 142.09 143.38 1,817,310 +0.88(+0.62%)
Sep 05, 2017 142.58 143.78 140.84 142.50 1,836,013 -0.92(-0.64%)
Sep 01, 2017 141.40 144.81 140.85 143.42 3,014,094 +4.43(+3.19%)
Aug 31, 2017 137.11 139.94 136.36 138.99 2,629,673 +2.89(+2.12%)
Aug 30, 2017 135.31 136.34 134.52 136.10 1,012,724 +0.85(+0.63%)
Aug 29, 2017 133.45 135.49 132.63 135.25 1,135,152 +1.35(+1.01%)
Aug 28, 2017 134.86 135.29 132.26 133.90 1,974,858 -0.75(-0.56%)
Aug 25, 2017 133.85 135.29 132.82 134.65 1,128,882 +0.55(+0.41%)
Aug 24, 2017 135.30 135.30 132.57 134.10 1,474,316 -0.65(-0.48%)
Aug 23, 2017 133.90 135.44 133.27 134.75 1,720,331 -1.40(-1.03%)
Aug 22, 2017 136.48 137.95 135.79 136.15 1,931,775 +0.51(+0.38%)
Aug 21, 2017 135.99 136.50 133.23 135.64 1,671,304 +0.74(+0.55%)
Aug 18, 2017 134.51 136.98 133.49 134.90 1,729,642 +0.28(+0.21%)
Aug 17, 2017 136.00 137.11 134.14 134.62 2,190,187 -1.83(-1.34%)
Aug 16, 2017 136.65 136.96 135.41 136.45 2,131,160 +0.06(+0.04%)
Aug 15, 2017 131.32 136.52 131.25 136.39 5,139,410 +8.21(+6.41%)
Aug 14, 2017 127.31 128.47 126.78 128.18 1,293,246 +2.55(+2.03%)
Aug 11, 2017 125.57 126.37 124.11 125.63 1,235,237 -0.39(-0.31%)
Aug 10, 2017 129.00 129.52 125.93 126.02 2,174,058 -3.83(-2.95%)
Aug 09, 2017 129.56 130.07 128.44 129.85 1,789,319 -0.22(-0.17%)
Aug 08, 2017 130.65 131.69 129.42 130.07 1,791,678 -0.16(-0.12%)
Aug 07, 2017 128.32 130.39 128.00 130.23 1,706,743 +2.72(+2.13%)
Aug 04, 2017 126.57 127.90 125.87 127.51 1,034,676 +1.17(+0.93%)
Aug 03, 2017 126.20 127.19 125.20 126.34 1,238,164 +0.39(+0.31%)
Aug 02, 2017 127.84 127.91 124.16 125.95 2,906,603 -2.05(-1.60%)
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.