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 (%)
Nov 30, 2021 81.79 83.88 78.45 81.01 5,601,283 -1.99(-2.40%)
Nov 29, 2021 85.78 85.99 82.22 83.00 5,131,584 -2.69(-3.14%)
Nov 26, 2021 84.22 86.39 82.65 85.69 5,818,412 -5.51(-6.04%)
Nov 24, 2021 90.75 92.78 89.94 91.20 1,831,631 -0.49(-0.53%)
Nov 23, 2021 95.19 95.50 91.31 91.69 3,132,257 -0.84(-0.91%)
Nov 22, 2021 92.38 95.70 91.69 92.53 4,284,905 +1.82(+2.01%)
Nov 19, 2021 90.66 92.29 89.45 90.71 2,610,765 +2.93(+3.34%)
Nov 18, 2021 95.15 90.50 87.78 87.78 4,363,418 -7.22(-7.60%)
Nov 17, 2021 97.50 98.54 94.83 95.00 2,411,959 -2.68(-2.74%)
Nov 16, 2021 98.83 99.00 96.26 97.68 2,728,853 -0.37(-0.38%)
Nov 15, 2021 94.61 98.85 94.56 98.05 4,309,500 +4.10(+4.36%)
Nov 12, 2021 94.25 95.00 92.13 93.95 3,899,887 -0.43(-0.46%)
Nov 11, 2021 92.18 95.42 91.33 94.38 3,746,041 +2.36(+2.56%)
Nov 10, 2021 92.86 92.02 8,674,655 -2.10(-2.23%)
Nov 09, 2021 95.28 96.38 92.07 94.12 4,837,151 -0.73(-0.77%)
Nov 08, 2021 98.60 98.60 94.59 94.85 3,126,850 -2.07(-2.14%)
Nov 05, 2021 93.53 97.93 93.53 96.92 5,371,663 +5.82(+6.39%)
Nov 04, 2021 94.21 94.77 90.97 91.10 2,875,677 -2.38(-2.55%)
Nov 03, 2021 91.09 94.17 90.13 93.48 2,531,519 +1.93(+2.11%)
Nov 02, 2021 93.44 93.54 90.57 91.55 2,423,570 -2.14(-2.28%)
Nov 01, 2021 90.00 93.92 91.32 93.69 3,061,869 +3.89(+4.33%)
Oct 29, 2021 90.65 91.45 88.77 89.80 2,958,218 -0.98(-1.08%)
Oct 28, 2021 92.00 90.78 2,192,374 -1.01(-1.10%)
Oct 27, 2021 92.20 93.67 91.63 91.79 2,520,561 -0.37(-0.40%)
Oct 26, 2021 91.89 92.16 2,914,849 +1.74(+1.92%)
Oct 25, 2021 89.44 90.83 88.41 90.42 2,667,820 +1.32(+1.48%)
Oct 22, 2021 90.79 90.92 88.75 89.10 2,754,795 -1.98(-2.17%)
Oct 21, 2021 89.80 91.47 89.72 91.08 2,079,434 +0.14(+0.15%)
Oct 20, 2021 91.90 92.44 90.05 90.94 2,253,836 -0.68(-0.74%)
Oct 19, 2021 91.25 91.85 90.62 91.62 1,878,359 +0.82(+0.90%)
Oct 18, 2021 90.83 92.27 89.85 90.80 2,063,886 +0.09(+0.10%)
Oct 15, 2021 92.63 93.40 90.58 90.71 2,600,718 -0.90(-0.98%)
Oct 14, 2021 93.15 93.85 90.62 91.61 3,754,460 -0.83(-0.90%)
Oct 13, 2021 91.14 92.49 90.23 92.44 3,687,838 +1.00(+1.09%)
Oct 12, 2021 89.69 92.56 89.05 91.44 4,941,684 +2.46(+2.76%)
Oct 11, 2021 86.14 90.49 86.01 88.98 8,299,193 +2.91(+3.38%)
Oct 08, 2021 85.92 86.97 85.01 86.07 2,379,984 +0.58(+0.68%)
Oct 07, 2021 85.15 86.36 84.08 85.49 2,726,258 +1.24(+1.47%)
Oct 06, 2021 84.00 84.90 82.70 84.25 3,063,997 -0.80(-0.94%)
Oct 05, 2021 83.97 86.35 83.12 85.05 3,641,995 +1.49(+1.78%)
Oct 04, 2021 87.00 88.44 83.29 83.56 4,616,332 -3.65(-4.19%)
Oct 01, 2021 85.78 87.50 85.04 87.21 4,605,542 +2.46(+2.90%)
Sep 30, 2021 84.00 85.44 82.82 84.75 4,178,210 +1.12(+1.34%)
Sep 29, 2021 84.84 84.93 83.21 83.63 4,110,657 -0.68(-0.81%)
Sep 28, 2021 84.88 86.75 84.01 84.31 4,642,695 -1.07(-1.25%)
Sep 27, 2021 81.66 86.89 81.63 85.38 6,508,811 +2.52(+3.04%)
Sep 24, 2021 83.13 86.00 82.19 82.86 8,009,096 -0.97(-1.16%)
Sep 23, 2021 81.33 84.38 80.83 83.83 6,532,910 +3.04(+3.76%)
Sep 22, 2021 79.20 81.97 79.10 80.79 6,064,087 +2.02(+2.56%)
Sep 21, 2021 82.51 83.47 78.56 78.77 10,361,825 -3.34(-4.07%)
Sep 20, 2021 80.36 84.09 79.90 82.11 13,188,617 -1.18(-1.42%)
Sep 17, 2021 84.16 84.93 82.90 83.29 8,730,612 -1.08(-1.28%)
Sep 16, 2021 83.90 85.42 82.81 84.37 13,212,137 -2.07(-2.39%)
Sep 15, 2021 85.69 86.48 82.55 86.44 26,073,632 -5.81(-6.30%)
Sep 14, 2021 95.39 95.50 89.25 92.25 25,715,217 -11.23(-10.85%)
Sep 13, 2021 102.11 104.27 99.70 103.48 2,699,011 +1.94(+1.91%)
Sep 10, 2021 105.09 105.09 101.09 101.54 2,170,900 -2.39(-2.30%)
Sep 09, 2021 104.33 105.90 103.27 103.93 2,395,458 -0.69(-0.66%)
Sep 08, 2021 106.26 107.44 102.44 104.62 3,358,494 -1.32(-1.25%)
Sep 07, 2021 100.60 106.56 99.90 105.94 5,062,232 +5.64(+5.62%)
Sep 03, 2021 101.93 102.68 99.29 100.30 2,379,359 -1.70(-1.67%)
Sep 02, 2021 101.16 102.85 100.23 102.00 2,368,181 +1.02(+1.01%)
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.