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 )

102.19 +0.40 (+0.40%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 123.79 125.00 122.50 124.10 1,598,148 -0.08(-0.06%)
Mar 30, 2021 122.50 125.58 121.80 124.18 1,532,912 +1.93(+1.58%)
Mar 29, 2021 124.95 126.43 121.51 122.25 1,790,783 -3.89(-3.08%)
Mar 26, 2021 128.44 128.93 122.18 126.14 1,708,213 -0.66(-0.52%)
Mar 25, 2021 120.56 127.73 119.59 126.80 2,139,484 +2.89(+2.33%)
Mar 24, 2021 124.70 129.05 123.73 123.91 2,176,766 +0.03(+0.02%)
Mar 23, 2021 128.29 129.88 123.11 123.88 3,326,410 -7.64(-5.81%)
Mar 22, 2021 133.74 133.96 129.99 131.52 1,720,598 -2.58(-1.93%)
Mar 19, 2021 134.04 134.62 129.91 134.11 2,825,941 -0.17(-0.13%)
Mar 18, 2021 138.57 138.58 133.43 134.28 2,036,259 -4.31(-3.11%)
Mar 17, 2021 133.98 138.63 133.74 138.58 1,421,185 +2.41(+1.77%)
Mar 16, 2021 139.24 139.24 133.80 136.18 2,150,345 -2.21(-1.59%)
Mar 15, 2021 138.40 142.42 137.69 138.38 3,412,590 +2.72(+2.01%)
Mar 12, 2021 136.11 138.00 134.62 135.66 2,040,581 -0.86(-0.63%)
Mar 11, 2021 134.57 141.16 133.43 136.52 3,182,097 +3.05(+2.28%)
Mar 10, 2021 132.82 135.29 132.18 133.47 1,569,969 +0.83(+0.63%)
Mar 09, 2021 135.50 135.50 131.68 132.64 1,451,966 +0.26(+0.19%)
Mar 08, 2021 133.21 135.81 132.16 132.38 2,005,241 +0.42(+0.32%)
Mar 05, 2021 131.77 132.54 124.90 131.97 3,385,209 +0.43(+0.32%)
Mar 04, 2021 134.71 134.98 125.55 131.54 3,433,110 -2.70(-2.01%)
Mar 03, 2021 134.89 138.07 132.39 134.25 3,604,182 +2.59(+1.97%)
Mar 02, 2021 131.94 133.82 130.51 131.65 1,443,399 +1.20(+0.92%)
Mar 01, 2021 134.04 134.47 129.87 130.45 1,954,398 +0.06(+0.05%)
Feb 26, 2021 127.95 131.59 126.87 130.40 2,274,452 +3.04(+2.39%)
Feb 25, 2021 132.64 134.36 125.91 127.36 2,776,266 -5.49(-4.14%)
Feb 24, 2021 135.20 136.00 130.74 132.85 3,316,955 -2.25(-1.66%)
Feb 23, 2021 128.73 136.86 124.41 135.10 7,083,602 +9.63(+7.68%)
Feb 22, 2021 123.50 130.63 123.28 125.47 4,392,072 +3.06(+2.50%)
Feb 19, 2021 119.33 123.11 119.28 122.41 2,395,882 +3.75(+3.16%)
Feb 18, 2021 119.27 120.77 116.32 118.66 2,063,089 -2.28(-1.88%)
Feb 17, 2021 120.05 122.74 118.14 120.93 2,319,633 +0.74(+0.62%)
Feb 16, 2021 118.58 122.26 117.60 120.19 3,819,854 +3.53(+3.03%)
Feb 12, 2021 113.52 117.00 112.35 116.66 2,146,353 +3.24(+2.85%)
Feb 11, 2021 115.26 115.70 111.86 113.42 2,833,996 -1.84(-1.60%)
Feb 10, 2021 113.34 118.60 112.91 115.26 6,156,782 +3.03(+2.70%)
Feb 09, 2021 114.63 115.83 111.91 112.23 5,695,811 -3.99(-3.43%)
Feb 08, 2021 113.69 116.75 112.40 116.22 2,820,177 +0.42(+0.36%)
Feb 05, 2021 110.94 118.29 110.78 115.80 5,456,098 +8.22(+7.64%)
Feb 04, 2021 108.17 109.07 105.45 107.59 2,397,767 +0.27(+0.25%)
Feb 03, 2021 105.62 108.37 104.94 107.32 2,179,820 +2.30(+2.19%)
Feb 02, 2021 102.70 105.97 102.08 105.03 2,462,965 +4.30(+4.26%)
Feb 01, 2021 99.90 101.54 99.13 100.73 1,787,476 +2.21(+2.24%)
Jan 29, 2021 100.98 101.74 98.35 98.52 2,274,856 -2.49(-2.47%)
Jan 28, 2021 101.06 103.74 98.00 101.02 3,006,818 +1.24(+1.24%)
Jan 27, 2021 102.95 104.70 99.17 99.78 3,465,922 -5.06(-4.83%)
Jan 26, 2021 108.14 108.84 104.51 104.84 2,076,936 -2.13(-1.99%)
Jan 25, 2021 105.51 108.39 103.59 106.97 3,322,757 +0.60(+0.57%)
Jan 22, 2021 105.65 106.98 103.44 106.36 5,089,988 -1.69(-1.57%)
Jan 21, 2021 109.22 110.81 107.60 108.05 2,123,421 -0.90(-0.83%)
Jan 20, 2021 107.17 111.72 106.18 108.95 4,059,280 +2.87(+2.71%)
Jan 19, 2021 106.45 107.18 104.68 106.08 3,612,111 +0.93(+0.89%)
Jan 15, 2021 107.33 107.33 104.70 105.15 2,865,239 -2.74(-2.54%)
Jan 14, 2021 107.50 110.22 107.10 107.89 2,669,349 +1.09(+1.02%)
Jan 13, 2021 108.44 108.57 105.72 106.81 2,802,022 -2.08(-1.91%)
Jan 12, 2021 107.39 109.75 105.72 108.89 2,125,762 +1.95(+1.82%)
Jan 11, 2021 105.54 107.32 103.02 106.94 2,551,034 -0.99(-0.92%)
Jan 08, 2021 108.79 109.58 106.98 107.92 2,841,095 -0.71(-0.66%)
Jan 07, 2021 111.28 111.57 107.41 108.64 3,883,911 -1.09(-0.99%)
Jan 06, 2021 109.53 112.23 107.94 109.73 2,456,389 +0.65(+0.60%)
Jan 05, 2021 105.20 110.39 104.94 109.07 1,832,392 +3.26(+3.08%)
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.