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 )

65.26 +0.83 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 65.07 65.86 64.60 65.26 2,028,328 +0.83(+1.29%)
May 26, 2022 60.30 65.21 60.29 64.43 2,781,901 +4.71(+7.89%)
May 25, 2022 57.57 60.22 57.50 59.72 2,846,802 +1.53(+2.63%)
May 24, 2022 60.76 61.00 57.41 58.19 4,067,362 -3.75(-6.05%)
May 23, 2022 63.43 63.69 61.12 61.94 2,311,092 -1.13(-1.79%)
May 20, 2022 64.11 64.50 61.17 63.07 2,424,963 +0.27(+0.43%)
May 19, 2022 62.12 64.53 62.00 62.80 2,091,428 -0.02(-0.03%)
May 18, 2022 65.70 65.96 62.25 62.82 2,855,400 -3.58(-5.39%)
May 17, 2022 65.96 67.13 64.66 66.40 4,037,709 +2.46(+3.85%)
May 16, 2022 64.93 67.57 63.79 63.94 3,644,892 -2.33(-3.52%)
May 13, 2022 60.77 66.72 60.73 66.27 5,999,626 +7.71(+13.17%)
May 12, 2022 58.00 59.90 56.36 58.56 5,416,188 -0.29(-0.49%)
May 11, 2022 61.15 63.38 58.60 58.85 6,715,881 -2.80(-4.54%)
May 10, 2022 62.64 63.41 59.72 61.65 5,822,038 +0.32(+0.52%)
May 09, 2022 64.83 65.30 61.03 61.33 4,648,708 -4.97(-7.50%)
May 06, 2022 67.78 68.61 65.37 66.30 2,934,956 -2.19(-3.20%)
May 05, 2022 70.99 71.16 67.53 68.49 2,942,641 -3.47(-4.82%)
May 04, 2022 71.85 72.63 68.14 71.96 3,561,478 +0.27(+0.38%)
May 03, 2022 71.80 73.18 70.44 71.69 1,845,644 -0.02(-0.03%)
May 02, 2022 70.96 72.25 69.02 71.71 2,180,235 +1.23(+1.75%)
Apr 29, 2022 70.91 74.30 70.29 70.48 2,424,612 -0.26(-0.37%)
Apr 28, 2022 68.98 71.47 66.81 70.74 2,518,944 +2.79(+4.11%)
Apr 27, 2022 68.30 69.60 66.01 67.95 3,061,150 -0.27(-0.40%)
Apr 26, 2022 71.15 71.60 67.90 68.22 3,697,935 -3.99(-5.53%)
Apr 25, 2022 71.02 72.58 70.08 72.21 2,490,500 -0.99(-1.35%)
Apr 22, 2022 75.42 76.35 73.05 73.20 2,361,507 -2.22(-2.94%)
Apr 21, 2022 78.86 74.84 75.42 2,610,893 -2.33(-3.00%)
Apr 20, 2022 77.81 79.28 77.56 77.75 1,962,958 -0.05(-0.06%)
Apr 19, 2022 73.80 78.66 73.76 77.80 3,531,359 +4.34(+5.91%)
Apr 18, 2022 73.50 73.78 72.25 73.46 1,677,379 -0.51(-0.69%)
Apr 14, 2022 73.42 74.78 73.11 73.97 1,618,548 +0.40(+0.54%)
Apr 13, 2022 72.35 74.46 72.18 73.57 2,171,155 +2.07(+2.90%)
Apr 12, 2022 72.60 73.62 71.11 71.50 1,955,916 +0.21(+0.29%)
Apr 11, 2022 71.30 73.76 70.38 71.29 2,482,750 -0.94(-1.30%)
Apr 08, 2022 73.42 74.25 72.01 72.23 2,423,593 -1.74(-2.35%)
Apr 07, 2022 75.94 76.14 71.53 73.97 3,436,816 -2.20(-2.89%)
Apr 06, 2022 77.47 77.77 75.06 76.17 2,923,096 -2.90(-3.67%)
Apr 05, 2022 81.65 82.39 78.28 79.07 2,806,631 -2.77(-3.38%)
Apr 04, 2022 81.04 83.18 80.27 81.84 2,172,737 +1.21(+1.50%)
Apr 01, 2022 81.76 83.27 80.15 80.63 3,117,824 +0.89(+1.12%)
Mar 31, 2022 81.37 82.72 79.69 79.74 2,382,238 -1.43(-1.76%)
Mar 30, 2022 81.35 82.55 80.30 81.17 1,456,363 -0.58(-0.71%)
Mar 29, 2022 81.70 83.76 81.06 81.75 2,792,377 +1.62(+2.02%)
Mar 28, 2022 80.50 81.08 77.87 80.13 2,017,952 -0.14(-0.17%)
Mar 25, 2022 80.76 81.71 79.79 80.27 1,656,319 -1.10(-1.35%)
Mar 24, 2022 79.31 81.79 77.70 81.37 2,596,478 +2.73(+3.47%)
Mar 23, 2022 79.28 80.37 78.47 78.64 1,636,673 -1.29(-1.61%)
Mar 22, 2022 78.33 81.24 78.23 79.93 2,732,049 +1.63(+2.08%)
Mar 21, 2022 78.97 79.64 77.29 78.30 2,648,018 -1.35(-1.69%)
Mar 18, 2022 75.63 79.71 75.31 79.65 3,715,560 +2.74(+3.56%)
Mar 17, 2022 74.01 77.43 73.80 76.91 2,916,600 +1.74(+2.31%)
Mar 16, 2022 72.62 75.87 72.13 75.17 4,675,964 +5.65(+8.13%)
Mar 15, 2022 66.42 70.40 66.33 69.52 4,775,661 +2.64(+3.95%)
Mar 14, 2022 70.20 70.43 66.36 66.88 6,017,207 -5.44(-7.52%)
Mar 11, 2022 77.65 77.93 72.17 72.32 3,624,752 -4.21(-5.50%)
Mar 10, 2022 75.38 78.05 74.82 76.53 2,336,624 -0.74(-0.96%)
Mar 09, 2022 75.13 78.85 74.96 77.27 5,572,194 +5.53(+7.71%)
Mar 08, 2022 73.01 75.53 70.28 71.74 4,972,501 -0.33(-0.46%)
Mar 07, 2022 80.54 80.89 72.00 72.07 6,433,891 -9.20(-11.32%)
Mar 04, 2022 84.36 84.87 80.26 81.27 5,065,445 -4.02(-4.71%)
Mar 03, 2022 87.96 88.22 84.60 85.29 4,450,514 -3.34(-3.77%)
Mar 02, 2022 83.91 89.91 83.62 88.63 6,971,413 +6.99(+8.56%)
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.