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 (%)
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%)
Sep 01, 2021 103.05 103.25 100.61 100.98 2,450,335 -0.71(-0.70%)
Aug 31, 2021 100.00 102.63 100.00 101.69 2,625,171 +1.80(+1.80%)
Aug 30, 2021 101.77 101.97 99.67 99.89 2,445,513 -1.16(-1.15%)
Aug 27, 2021 99.69 101.81 99.64 101.05 2,276,778 +1.47(+1.48%)
Aug 26, 2021 100.06 102.97 99.01 99.58 3,089,622 -1.26(-1.25%)
Aug 25, 2021 99.49 101.83 98.38 100.84 3,405,491 +1.40(+1.41%)
Aug 24, 2021 96.19 100.33 95.74 99.44 7,374,210 +6.51(+7.01%)
Aug 23, 2021 90.41 92.98 89.82 92.93 4,054,399 +4.63(+5.24%)
Aug 20, 2021 88.71 89.20 87.81 88.30 3,086,156 -0.38(-0.43%)
Aug 19, 2021 90.09 90.97 87.52 88.68 4,801,357 -3.67(-3.97%)
Aug 18, 2021 92.28 93.80 91.20 92.35 2,942,545 +0.39(+0.42%)
Aug 17, 2021 92.46 92.52 90.29 91.96 3,189,681 -1.75(-1.87%)
Aug 16, 2021 94.39 94.50 92.52 93.71 2,209,749 -1.81(-1.89%)
Aug 13, 2021 97.00 97.00 95.18 95.52 1,596,331 -1.68(-1.73%)
Aug 12, 2021 97.76 97.90 95.91 97.20 1,882,659 -0.64(-0.65%)
Aug 11, 2021 97.13 98.07 96.08 97.84 1,898,674 +0.39(+0.40%)
Aug 10, 2021 96.30 97.93 96.29 97.45 2,079,447 +1.31(+1.36%)
Aug 09, 2021 96.70 97.14 93.59 96.14 4,877,504 -2.76(-2.79%)
Aug 06, 2021 99.34 100.80 97.76 98.90 3,221,529 +0.22(+0.22%)
Aug 05, 2021 92.54 98.87 92.01 98.68 6,748,946 +7.69(+8.45%)
Aug 04, 2021 94.08 95.56 90.26 90.99 7,395,831 -4.09(-4.30%)
Aug 03, 2021 97.89 98.30 93.40 95.08 4,941,453 -3.29(-3.34%)
Aug 02, 2021 100.00 101.90 98.15 98.37 2,760,388 +0.04(+0.04%)
Jul 30, 2021 98.87 101.07 97.90 98.33 2,771,374 -1.43(-1.43%)
Jul 29, 2021 102.57 103.00 99.63 99.76 3,277,802 -2.40(-2.35%)
Jul 28, 2021 101.27 103.00 99.81 102.16 2,748,712 +1.82(+1.81%)
Jul 27, 2021 101.01 102.85 98.40 100.34 5,196,697 -3.98(-3.82%)
Jul 26, 2021 102.64 104.47 100.76 104.32 4,125,121 +0.75(+0.72%)
Jul 23, 2021 107.49 107.75 103.40 103.57 3,621,589 -3.83(-3.57%)
Jul 22, 2021 108.07 109.10 106.06 107.40 1,912,996 -2.19(-2.00%)
Jul 21, 2021 107.88 109.98 107.27 109.59 2,412,548 +3.02(+2.83%)
Jul 20, 2021 104.70 107.66 103.39 106.57 3,329,427 +1.83(+1.75%)
Jul 19, 2021 100.53 105.00 100.25 104.74 4,276,551 +0.04(+0.04%)
Jul 16, 2021 109.10 109.47 104.17 104.70 2,608,575 -3.53(-3.26%)
Jul 15, 2021 109.80 110.66 106.75 108.23 2,784,287 -2.48(-2.24%)
Jul 14, 2021 112.20 113.32 109.80 110.71 1,988,995 -0.84(-0.75%)
Jul 13, 2021 112.93 113.30 111.38 111.55 2,010,758 -2.46(-2.16%)
Jul 12, 2021 113.28 114.10 111.71 114.01 1,766,337 +0.14(+0.12%)
Jul 09, 2021 113.20 114.94 112.34 113.87 3,131,861 +2.21(+1.98%)
Jul 08, 2021 110.99 112.91 109.92 111.66 3,658,031 -1.25(-1.11%)
Jul 07, 2021 117.88 117.88 112.34 112.91 4,941,384 -3.99(-3.41%)
Jul 06, 2021 122.00 122.00 116.81 116.90 3,788,346 -4.60(-3.79%)
Jul 02, 2021 123.18 123.18 121.04 121.50 2,051,222 -0.90(-0.74%)
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.